FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.26 CAD  +0.15 (+0.23%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 58.39 58.78 58.39 58.52 1,145,111 +0.11(+0.19%)
Jul 28, 2017 58.95 58.95 58.24 58.41 919,573 -0.72(-1.22%)
Jul 27, 2017 58.28 59.17 58.28 59.13 1,683,537 +0.84(+1.44%)
Jul 26, 2017 58.39 58.56 58.10 58.29 996,276 +0.12(+0.21%)
Jul 25, 2017 58.03 58.29 58.01 58.17 958,972 -0.03(-0.05%)
Jul 24, 2017 58.51 58.51 58.01 58.20 791,357 -0.33(-0.56%)
Jul 21, 2017 58.58 58.60 58.10 58.53 964,023 -0.17(-0.29%)
Jul 20, 2017 58.49 58.90 58.49 58.70 834,873 +0.40(+0.69%)
Jul 19, 2017 58.23 58.47 58.18 58.30 645,773 +0.18(+0.31%)
Jul 18, 2017 58.24 58.27 57.94 58.12 1,133,287 -0.13(-0.22%)
Jul 17, 2017 58.26 58.36 58.03 58.25 981,221 +0.09(+0.15%)
Jul 14, 2017 57.99 58.26 57.74 58.16 1,100,078 +0.41(+0.71%)
Jul 13, 2017 58.18 58.18 57.55 57.75 1,465,419 -0.26(-0.45%)
Jul 12, 2017 57.80 58.15 57.80 58.01 1,689,984 +0.13(+0.22%)
Jul 11, 2017 57.97 58.07 57.60 57.88 1,117,954 -0.09(-0.16%)
Jul 10, 2017 58.12 58.25 57.95 57.97 635,318 -0.15(-0.26%)
Jul 07, 2017 58.12 58.17 57.75 58.12 1,026,579 -0.24(-0.41%)
Jul 06, 2017 58.14 58.67 58.08 58.36 1,111,927 -0.19(-0.32%)
Jul 05, 2017 58.73 58.73 58.03 58.55 1,507,806 +0.20(+0.34%)
Jul 04, 2017 58.60 58.61 58.02 58.35 727,631 -0.05(-0.09%)
Jul 03, 2017 58.40 58.40 58.40 58.40 0 +0.00(+0.00%)
Jun 30, 2017 58.76 58.14 58.40 1,786,314 -0.20(-0.34%)
Jun 29, 2017 58.89 58.99 58.16 58.60 1,543,446 -0.40(-0.68%)
Jun 28, 2017 59.01 59.26 58.79 59.00 717,662 +0.04(+0.07%)
Jun 27, 2017 59.12 59.31 58.85 58.96 1,353,403 -0.27(-0.46%)
Jun 26, 2017 59.13 59.50 59.02 59.23 1,146,627 +0.06(+0.10%)
Jun 23, 2017 58.93 59.37 58.85 59.17 1,035,604 +0.26(+0.44%)
Jun 22, 2017 59.10 59.37 58.83 58.91 1,387,373 -0.11(-0.19%)
Jun 21, 2017 59.47 59.86 58.98 59.02 1,454,959 -0.40(-0.67%)
Jun 20, 2017 59.60 59.74 59.27 59.42 1,369,015 -0.24(-0.40%)
Jun 19, 2017 59.80 60.04 59.55 59.66 1,542,139 +0.23(+0.39%)
Jun 16, 2017 59.16 59.79 59.06 59.43 5,362,792 +0.10(+0.17%)
Jun 15, 2017 59.32 59.46 58.85 59.33 1,505,819 +0.01(+0.02%)
Jun 14, 2017 59.53 59.76 59.30 59.32 1,194,265 -0.13(-0.22%)
Jun 13, 2017 59.74 59.81 59.39 59.45 1,517,978 -1.15(-1.90%)
Jun 12, 2017 60.68 61.07 60.48 60.60 2,022,977 +0.01(+0.02%)
Jun 09, 2017 60.70 60.93 60.36 60.59 1,132,658 -0.07(-0.12%)
Jun 08, 2017 60.46 60.69 60.12 60.66 843,583 +0.25(+0.41%)
Jun 07, 2017 60.97 61.02 60.38 60.41 1,245,088 -0.62(-1.02%)
Jun 06, 2017 60.91 61.21 60.82 61.03 883,346 +0.02(+0.03%)
Jun 05, 2017 60.96 61.13 60.63 61.01 1,083,487 -0.07(-0.11%)
Jun 02, 2017 61.20 61.25 61.03 61.08 564,685 +0.00(+0.00%)
Jun 01, 2017 61.24 61.40 61.00 61.08 616,688 -0.13(-0.21%)
May 31, 2017 61.01 61.44 60.93 61.21 2,034,845 +0.37(+0.61%)
May 30, 2017 60.59 61.02 60.59 60.84 600,813 +0.11(+0.18%)
May 29, 2017 60.80 61.00 60.60 60.73 243,171 -0.04(-0.07%)
May 26, 2017 60.77 60.84 60.57 60.77 644,493 -0.12(-0.20%)
May 25, 2017 60.67 60.96 60.49 60.89 765,201 +0.30(+0.50%)
May 24, 2017 60.48 60.64 60.13 60.59 993,028 +0.16(+0.26%)
May 23, 2017 60.75 61.04 60.40 60.43 2,060,263 +0.03(+0.05%)
May 19, 2017 60.21 60.56 60.16 60.40 1,278,314 +0.14(+0.23%)
May 18, 2017 60.44 60.53 59.98 60.26 1,186,209 -0.02(-0.03%)
May 17, 2017 60.56 60.63 60.03 60.28 1,693,908 -0.43(-0.71%)
May 16, 2017 61.03 61.38 60.64 60.71 1,388,645 -0.46(-0.75%)
May 15, 2017 61.28 61.44 61.01 61.17 1,365,402 -0.16(-0.26%)
May 12, 2017 61.38 61.67 61.21 61.33 1,167,648 +0.00(+0.00%)
May 11, 2017 61.60 61.89 61.13 61.33 1,383,391 -0.38(-0.62%)
May 10, 2017 61.93 62.05 61.65 61.71 1,259,751 -0.17(-0.27%)
May 09, 2017 62.24 62.45 61.65 61.88 1,126,654 -0.43(-0.69%)
May 08, 2017 62.05 62.45 61.95 62.31 1,134,731 +0.20(+0.32%)
May 05, 2017 61.55 62.32 61.53 62.11 1,033,263 +0.48(+0.78%)
May 04, 2017 61.72 61.84 61.08 61.63 3,375,470 -0.12(-0.19%)
May 03, 2017 62.07 62.21 61.53 61.75 1,950,983 -0.33(-0.53%)
May 02, 2017 61.30 62.26 61.30 62.08 1,943,721 +0.68(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.