FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
56.56 CAD  +0.16 (+0.28%)
Streaming Delayed Price  /  Updated: 4:21 PM EDT, Jul 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.90 32.65 31.77 32.65 4,965,201 +0.60(+1.87%)
Mar 29, 2007 33.50 33.60 31.30 32.05 17,278,856 +1.92(+6.37%)
Mar 28, 2007 30.05 30.24 30.05 30.13 1,125,525 +0.06(+0.20%)
Mar 27, 2007 30.05 30.17 29.90 30.07 1,641,496 -0.02(-0.07%)
Mar 26, 2007 30.41 30.44 30.07 30.09 2,674,670 -0.26(-0.86%)
Mar 23, 2007 30.45 30.74 30.25 30.35 1,875,263 -0.10(-0.33%)
Mar 22, 2007 30.77 30.86 30.41 30.45 1,308,427 -0.41(-1.33%)
Mar 21, 2007 30.60 30.86 30.55 30.86 2,013,258 +0.20(+0.65%)
Mar 20, 2007 30.63 30.75 30.55 30.66 1,326,091 +0.07(+0.23%)
Mar 19, 2007 30.23 30.59 30.16 30.59 2,373,642 +0.44(+1.46%)
Mar 16, 2007 30.10 30.22 30.05 30.15 4,265,784 -0.01(-0.03%)
Mar 15, 2007 30.16 30.34 30.01 30.16 1,124,202 +0.20(+0.67%)
Mar 14, 2007 30.20 30.20 29.90 29.96 1,146,699 -0.06(-0.20%)
Mar 13, 2007 30.50 30.54 30.02 30.02 3,909,675 -0.74(-2.41%)
Mar 12, 2007 30.73 30.90 30.67 30.76 2,527,601 +0.04(+0.13%)
Mar 09, 2007 30.80 30.93 30.70 30.72 2,567,017 +0.06(+0.20%)
Mar 08, 2007 30.90 31.04 30.61 30.66 2,418,192 -0.22(-0.71%)
Mar 07, 2007 30.67 31.06 30.66 30.88 2,717,576 +0.23(+0.75%)
Mar 06, 2007 30.30 30.92 30.30 30.65 2,892,779 +0.50(+1.66%)
Mar 05, 2007 30.11 30.55 30.01 30.15 2,584,155 -0.05(-0.17%)
Mar 02, 2007 30.10 30.55 30.10 30.20 1,503,474 -0.04(-0.13%)
Mar 01, 2007 30.21 30.59 30.01 30.24 2,456,069 -0.46(-1.50%)
Feb 28, 2007 30.65 30.89 30.40 30.70 2,974,753 -0.05(-0.16%)
Feb 27, 2007 31.25 31.37 30.05 30.75 2,832,720 -0.60(-1.91%)
Feb 26, 2007 31.31 31.68 31.28 31.35 1,299,424 -0.08(-0.25%)
Feb 23, 2007 31.18 31.57 31.16 31.43 2,345,227 +0.23(+0.74%)
Feb 22, 2007 31.70 31.71 31.20 31.20 2,164,100 -0.38(-1.20%)
Feb 21, 2007 31.75 31.75 31.40 31.58 2,341,289 -0.22(-0.69%)
Feb 20, 2007 31.40 31.90 31.25 31.80 2,364,470 +0.03(+0.09%)
Feb 16, 2007 31.75 31.95 31.45 31.77 2,016,819 +0.11(+0.35%)
Feb 15, 2007 31.20 31.78 31.20 31.66 3,494,879 +0.46(+1.47%)
Feb 14, 2007 30.65 31.25 30.62 31.20 3,291,676 +0.60(+1.96%)
Feb 13, 2007 30.35 30.60 30.30 30.60 2,857,559 +0.38(+1.26%)
Feb 12, 2007 30.45 30.45 30.19 30.22 1,303,122 -0.06(-0.20%)
Feb 09, 2007 30.20 30.60 30.18 30.28 3,937,987 +0.13(+0.43%)
Feb 08, 2007 30.25 30.40 30.07 30.15 3,213,268 -0.14(-0.46%)
Feb 07, 2007 31.30 31.30 30.14 30.29 5,625,405 -1.01(-3.23%)
Feb 06, 2007 31.00 31.35 30.86 31.30 2,786,232 +0.48(+1.56%)
Feb 05, 2007 30.98 31.00 30.71 30.82 1,998,566 +0.07(+0.23%)
Feb 02, 2007 31.45 31.48 30.75 30.75 2,551,777 -0.45(-1.44%)
Feb 01, 2007 31.30 31.42 30.96 31.20 3,125,542 +0.26(+0.84%)
Jan 31, 2007 30.70 31.10 30.68 30.94 2,911,122 +0.16(+0.52%)
Jan 30, 2007 30.41 30.78 30.20 30.78 1,789,468 +0.47(+1.55%)
Jan 29, 2007 30.54 30.76 30.21 30.31 1,198,629 -0.16(-0.53%)
Jan 26, 2007 30.40 30.55 30.30 30.47 1,180,201 +0.32(+1.06%)
Jan 25, 2007 29.97 30.40 29.85 30.15 3,036,834 +0.40(+1.34%)
Jan 24, 2007 29.18 29.80 29.05 29.75 1,711,248 +0.62(+2.13%)
Jan 23, 2007 29.20 29.20 28.95 29.13 2,105,555 -0.02(-0.07%)
Jan 22, 2007 29.35 29.39 29.03 29.15 1,608,753 -0.11(-0.38%)
Jan 19, 2007 29.18 29.44 29.12 29.26 1,745,746 +0.06(+0.21%)
Jan 18, 2007 29.75 29.80 29.20 29.20 2,247,151 -0.46(-1.55%)
Jan 17, 2007 29.78 29.84 29.61 29.66 1,378,087 -0.15(-0.50%)
Jan 16, 2007 29.88 29.90 29.66 29.81 3,151,231 -0.02(-0.07%)
Jan 12, 2007 30.18 30.28 29.73 29.83 2,395,417 -0.16(-0.53%)
Jan 11, 2007 30.25 30.35 29.94 29.99 2,113,194 -0.12(-0.40%)
Jan 10, 2007 30.20 30.25 29.88 30.11 1,631,220 -0.07(-0.23%)
Jan 09, 2007 30.10 30.58 30.10 30.18 1,226,640 +0.07(+0.23%)
Jan 08, 2007 30.28 30.30 29.99 30.11 1,669,781 -0.08(-0.26%)
Jan 05, 2007 31.04 31.10 30.19 30.19 1,967,508 -0.85(-2.74%)
Jan 04, 2007 31.15 31.32 30.87 31.04 2,132,112 +0.06(+0.19%)
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.