FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
55.19 CAD  +0.04 (+0.07%)
Streaming Delayed Price  /  Updated: 9:36 AM EDT, Jul 13, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 54.84 55.43 54.84 55.15 1,468,179 +0.31(+0.57%)
Jul 09, 2020 55.27 55.27 54.33 54.84 1,537,814 -0.41(-0.74%)
Jul 08, 2020 55.56 55.67 54.88 55.25 1,611,929 -0.37(-0.67%)
Jul 07, 2020 55.85 56.34 55.58 55.62 1,625,567 -0.50(-0.89%)
Jul 06, 2020 56.88 56.95 55.99 56.12 2,352,131 -0.44(-0.78%)
Jul 03, 2020 56.30 57.07 56.29 56.56 470,116 +0.16(+0.28%)
Jul 02, 2020 56.64 57.62 56.40 56.40 2,613,299 -0.22(-0.39%)
Jun 30, 2020 56.62 56.62 56.62 0 -0.14(-0.25%)
Jun 29, 2020 56.00 57.03 56.00 56.76 3,002,998 +0.96(+1.72%)
Jun 26, 2020 56.85 57.07 55.79 55.80 2,462,079 -1.12(-1.97%)
Jun 25, 2020 56.25 56.98 55.87 56.92 1,835,453 +0.40(+0.71%)
Jun 24, 2020 57.02 57.02 55.92 56.52 1,403,860 -0.56(-0.98%)
Jun 23, 2020 57.55 57.73 56.87 57.08 1,383,213 -0.24(-0.42%)
Jun 22, 2020 57.71 57.90 57.22 57.32 4,221,725 -0.64(-1.10%)
Jun 19, 2020 58.02 58.19 57.70 57.96 8,311,225 +0.29(+0.50%)
Jun 18, 2020 57.31 57.88 56.79 57.67 3,823,567 +0.32(+0.56%)
Jun 17, 2020 58.02 58.21 57.24 57.35 2,458,455 -0.59(-1.02%)
Jun 16, 2020 57.64 58.42 57.47 57.94 4,742,979 +1.32(+2.33%)
Jun 15, 2020 56.39 57.32 56.17 56.62 2,824,625 -0.67(-1.17%)
Jun 12, 2020 57.74 57.74 56.70 57.29 8,345,432 -0.56(-0.97%)
Jun 11, 2020 58.81 58.91 57.71 57.85 8,749,550 -1.50(-2.53%)
Jun 10, 2020 59.24 59.55 58.98 59.35 2,722,156 +0.13(+0.22%)
Jun 09, 2020 59.52 59.70 58.74 59.22 4,858,121 -0.55(-0.92%)
Jun 08, 2020 60.14 60.14 59.21 59.77 1,772,398 +0.27(+0.45%)
Jun 05, 2020 59.42 60.02 59.21 59.50 2,694,032 +0.64(+1.09%)
Jun 04, 2020 58.34 58.88 58.13 58.86 1,808,887 +0.30(+0.51%)
Jun 03, 2020 58.00 58.67 57.86 58.56 2,206,114 +0.89(+1.54%)
Jun 02, 2020 57.30 57.67 57.03 57.67 1,383,209 +0.56(+0.98%)
Jun 01, 2020 57.00 57.62 56.94 57.11 1,418,993 -0.12(-0.21%)
May 29, 2020 56.69 57.32 56.55 57.23 6,304,060 +0.23(+0.40%)
May 28, 2020 56.51 57.10 56.29 57.00 2,443,547 +0.65(+1.15%)
May 27, 2020 56.24 56.39 55.64 56.35 2,103,718 +0.63(+1.13%)
May 26, 2020 55.22 56.13 55.11 55.72 2,161,185 +0.63(+1.14%)
May 25, 2020 55.10 55.34 54.87 55.09 416,850 +0.47(+0.86%)
May 22, 2020 54.49 54.83 54.19 54.62 1,843,717 +0.23(+0.42%)
May 21, 2020 55.03 55.11 54.35 54.39 2,153,691 -0.64(-1.16%)
May 20, 2020 55.85 55.85 55.01 55.03 2,044,385 -0.29(-0.52%)
May 19, 2020 55.09 55.67 54.61 55.32 3,238,275 +0.42(+0.77%)
May 15, 2020 54.90 54.90 54.90 0 -0.24(-0.44%)
May 14, 2020 54.35 55.49 53.25 55.14 2,274,793 +0.49(+0.90%)
May 13, 2020 56.00 56.03 54.48 54.65 1,632,601 -1.38(-2.46%)
May 12, 2020 57.21 57.33 56.00 56.03 1,747,283 -1.10(-1.93%)
May 11, 2020 56.74 57.18 56.42 57.13 875,578 +0.38(+0.67%)
May 08, 2020 56.97 57.10 56.54 56.75 878,229 +0.21(+0.37%)
May 07, 2020 57.55 57.58 56.44 56.54 1,398,029 -0.39(-0.69%)
May 06, 2020 56.75 57.40 56.66 56.93 1,170,054 +0.41(+0.73%)
May 05, 2020 56.68 57.02 56.31 56.52 1,036,784 +0.22(+0.39%)
May 04, 2020 55.60 56.35 55.31 56.30 1,243,239 +0.69(+1.24%)
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.