FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
57.66 CAD  +0.13 (+0.23%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 63.50 63.62 62.01 62.48 1,344,529 -0.26(-0.41%)
Oct 30, 2019 62.24 62.95 62.16 62.74 1,328,957 +0.72(+1.16%)
Oct 29, 2019 61.38 62.17 61.36 62.02 1,400,415 +0.45(+0.73%)
Oct 28, 2019 61.10 61.61 60.95 61.57 2,796,300 +0.66(+1.08%)
Oct 25, 2019 61.12 61.39 60.64 60.91 1,061,243 -0.09(-0.15%)
Oct 24, 2019 61.40 61.74 60.78 61.00 1,868,714 -0.06(-0.10%)
Oct 23, 2019 63.55 63.74 61.04 61.06 2,881,832 -2.85(-4.46%)
Oct 22, 2019 64.39 64.40 63.90 63.91 1,202,370 -0.35(-0.54%)
Oct 21, 2019 64.11 64.48 63.95 64.26 954,208 +0.15(+0.23%)
Oct 18, 2019 64.34 64.37 64.03 64.11 740,337 -0.10(-0.16%)
Oct 17, 2019 64.55 64.65 64.02 64.21 950,016 -0.41(-0.63%)
Oct 16, 2019 64.90 65.05 64.47 64.62 1,024,056 -0.11(-0.17%)
Oct 15, 2019 65.00 65.00 64.50 64.73 1,345,486 +0.20(+0.31%)
Oct 11, 2019 64.53 64.53 64.53 0 -0.53(-0.81%)
Oct 10, 2019 64.65 65.45 64.65 65.06 1,509,554 +0.31(+0.48%)
Oct 09, 2019 64.57 64.84 64.31 64.75 1,402,895 +0.20(+0.31%)
Oct 08, 2019 64.41 64.80 64.27 64.55 1,284,588 +0.04(+0.06%)
Oct 07, 2019 64.60 64.83 64.40 64.51 1,520,765 -0.25(-0.39%)
Oct 04, 2019 64.21 64.78 64.16 64.76 2,783,843 +0.43(+0.67%)
Oct 03, 2019 64.15 64.46 64.01 64.33 3,219,975 +0.32(+0.50%)
Oct 02, 2019 64.09 64.24 63.56 64.01 2,399,219 -0.14(-0.22%)
Oct 01, 2019 63.90 64.47 63.90 64.15 1,873,667 +0.07(+0.11%)
Sep 30, 2019 64.00 64.44 63.95 64.08 1,321,477 -0.01(-0.02%)
Sep 27, 2019 64.29 64.35 63.85 64.09 1,893,583 -0.17(-0.26%)
Sep 26, 2019 64.08 64.44 63.98 64.26 2,521,970 +0.04(+0.06%)
Sep 25, 2019 64.37 64.56 64.02 64.22 1,946,078 -0.14(-0.22%)
Sep 24, 2019 64.14 64.59 63.91 64.36 1,750,416 +0.30(+0.47%)
Sep 23, 2019 64.13 64.24 63.76 64.06 2,918,182 -0.11(-0.17%)
Sep 20, 2019 63.93 64.43 63.91 64.17 3,040,881 +0.48(+0.75%)
Sep 19, 2019 64.01 64.39 63.69 63.69 3,857,836 -0.31(-0.48%)
Sep 18, 2019 63.55 64.04 63.47 64.00 2,314,807 +0.44(+0.69%)
Sep 17, 2019 62.91 63.82 62.85 63.56 3,357,199 +0.61(+0.97%)
Sep 16, 2019 63.38 63.40 62.68 62.95 1,373,762 -0.69(-1.08%)
Sep 13, 2019 63.26 63.99 63.25 63.64 1,810,437 -0.69(-1.07%)
Sep 12, 2019 64.00 64.50 63.68 64.33 4,881,586 +0.43(+0.67%)
Sep 11, 2019 63.63 63.90 63.44 63.90 1,840,722 +0.41(+0.65%)
Sep 10, 2019 63.56 63.80 63.38 63.49 1,658,583 -0.17(-0.27%)
Sep 09, 2019 63.41 63.68 63.04 63.66 1,228,629 +0.12(+0.19%)
Sep 06, 2019 63.23 63.59 63.17 63.54 1,334,962 +0.24(+0.38%)
Sep 05, 2019 63.44 63.53 62.97 63.30 4,653,467 +0.08(+0.13%)
Sep 04, 2019 63.05 63.42 63.02 63.22 2,061,816 +0.17(+0.27%)
Sep 03, 2019 62.87 63.32 62.67 63.05 2,532,532 +0.05(+0.08%)
Aug 30, 2019 63.00 63.00 63.00 0 +0.20(+0.32%)
Aug 29, 2019 62.50 62.82 62.22 62.80 1,054,633 +0.36(+0.58%)
Aug 28, 2019 61.47 62.50 61.38 62.44 1,172,125 +0.90(+1.46%)
Aug 27, 2019 61.40 61.74 61.39 61.54 1,114,471 +0.13(+0.21%)
Aug 26, 2019 61.46 61.69 61.19 61.41 1,372,288 +0.03(+0.05%)
Aug 23, 2019 61.81 62.12 61.21 61.38 1,318,446 -0.59(-0.95%)
Aug 22, 2019 62.00 62.14 61.72 61.97 1,000,491 -0.06(-0.10%)
Aug 21, 2019 61.94 62.03 61.60 62.03 1,449,481 +0.18(+0.29%)
Aug 20, 2019 62.25 62.36 61.77 61.85 999,044 -0.65(-1.04%)
Aug 19, 2019 62.23 62.50 61.78 62.50 953,396 +0.49(+0.79%)
Aug 16, 2019 62.00 62.25 61.74 62.01 934,950 +0.21(+0.34%)
Aug 15, 2019 61.50 61.98 61.42 61.80 1,312,765 +0.15(+0.24%)
Aug 14, 2019 61.50 61.94 61.39 61.65 1,239,497 +0.00(+0.00%)
Aug 13, 2019 61.26 61.75 61.07 61.65 848,729 +0.52(+0.85%)
Aug 12, 2019 61.04 61.65 61.02 61.13 755,147 -0.18(-0.29%)
Aug 09, 2019 61.20 61.52 61.13 61.31 906,212 -0.03(-0.05%)
Aug 08, 2019 61.56 61.85 61.26 61.34 1,728,931 -0.27(-0.44%)
Aug 07, 2019 60.79 61.67 60.23 61.61 1,618,170 +0.84(+1.38%)
Aug 06, 2019 60.40 61.48 60.30 60.77 2,354,450 -0.20(-0.33%)
Aug 02, 2019 60.97 60.97 60.97 0 +0.27(+0.44%)
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.