FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
63.74 CAD  -0.18 (-0.28%)
Streaming Delayed Price  /  Updated: 10:20 AM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 39.00 39.03 38.90 38.94 3,677,914 -0.05(-0.13%)
Jul 30, 2008 38.91 39.09 38.91 38.99 6,251,267 +0.00(+0.00%)
Jul 29, 2008 38.94 38.99 38.84 38.99 2,637,284 +0.04(+0.10%)
Jul 28, 2008 38.85 38.98 38.80 38.95 2,246,279 +0.05(+0.13%)
Jul 25, 2008 38.81 38.99 38.51 38.90 2,855,156 +0.07(+0.18%)
Jul 24, 2008 39.00 39.00 38.75 38.83 7,260,404 -0.17(-0.44%)
Jul 23, 2008 38.90 39.00 38.76 39.00 6,563,726 +0.18(+0.46%)
Jul 22, 2008 38.50 38.89 38.50 38.82 3,796,933 +0.23(+0.60%)
Jul 21, 2008 39.00 39.07 38.50 38.59 2,990,190 -0.09(-0.23%)
Jul 18, 2008 38.96 39.18 38.55 38.68 3,767,361 -0.27(-0.69%)
Jul 17, 2008 38.37 39.01 38.37 38.95 7,163,568 +0.52(+1.35%)
Jul 16, 2008 38.47 38.54 38.32 38.43 8,969,330 +0.08(+0.21%)
Jul 15, 2008 38.88 38.88 38.26 38.35 8,167,560 -0.62(-1.59%)
Jul 14, 2008 39.25 39.28 38.80 38.97 6,356,954 -0.28(-0.71%)
Jul 11, 2008 38.79 39.37 38.60 39.25 4,689,839 +0.35(+0.90%)
Jul 10, 2008 39.14 39.25 38.90 38.90 5,244,861 -0.19(-0.49%)
Jul 09, 2008 39.25 39.55 39.08 39.09 6,198,841 -0.31(-0.79%)
Jul 08, 2008 39.25 39.42 38.97 39.40 7,771,606 +0.08(+0.20%)
Jul 07, 2008 39.68 39.70 39.12 39.32 21,056,638 -0.32(-0.81%)
Jul 04, 2008 39.50 39.88 39.26 39.64 28,932,333 +4.49(+12.77%)
Jul 03, 2008 35.50 35.69 35.15 35.15 2,425,696 -0.57(-1.60%)
Jul 02, 2008 35.64 36.25 35.60 35.72 5,209,889 +0.17(+0.48%)
Jul 01, 2008 35.24 35.75 35.00 35.55 4,492,965 +0.00(+0.00%)
Jun 30, 2008 35.24 35.75 35.00 35.55 4,492,965 -1.21(-3.29%)
Jun 27, 2008 37.02 37.17 36.68 36.76 5,186,843 -0.25(-0.68%)
Jun 26, 2008 37.40 37.60 37.01 37.01 5,603,604 -0.54(-1.44%)
Jun 25, 2008 37.59 37.75 37.25 37.55 4,964,625 +0.33(+0.89%)
Jun 24, 2008 36.81 37.44 36.76 37.22 6,878,942 +0.64(+1.75%)
Jun 23, 2008 38.12 38.12 36.55 36.58 29,874,652 +1.98(+5.72%)
Jun 20, 2008 34.60 34.95 34.45 34.60 10,925,857 +0.13(+0.38%)
Jun 19, 2008 34.88 35.15 34.44 34.47 8,673,193 -0.58(-1.65%)
Jun 18, 2008 34.67 35.05 34.65 35.05 9,654,955 +0.00(+0.00%)
Jun 17, 2008 33.70 35.16 33.30 35.05 10,786,324 +1.52(+4.53%)
Jun 16, 2008 33.25 33.68 33.25 33.53 3,509,650 -0.12(-0.36%)
Jun 13, 2008 34.20 34.25 33.13 33.65 2,663,573 -0.17(-0.50%)
Jun 12, 2008 34.41 34.41 33.56 33.82 8,070,272 -0.80(-2.31%)
Jun 11, 2008 34.36 34.65 34.31 34.62 5,297,611 +0.18(+0.52%)
Jun 10, 2008 34.36 34.55 34.25 34.44 3,529,525 -0.01(-0.03%)
Jun 09, 2008 34.60 34.75 34.27 34.45 4,536,770 -0.34(-0.98%)
Jun 06, 2008 34.50 34.88 34.50 34.79 2,957,617 +0.11(+0.32%)
Jun 05, 2008 34.60 34.90 34.48 34.68 2,729,341 +0.21(+0.61%)
Jun 04, 2008 34.50 34.74 34.27 34.47 3,060,900 -0.13(-0.38%)
Jun 03, 2008 35.25 35.25 34.56 34.60 6,680,455 -0.05(-0.14%)
Jun 02, 2008 35.00 35.02 34.35 34.65 8,149,124 -0.40(-1.14%)
May 30, 2008 35.00 35.18 34.86 35.05 8,367,077 +0.07(+0.20%)
May 29, 2008 34.69 35.01 34.55 34.98 3,981,076 +0.33(+0.95%)
May 28, 2008 34.95 34.99 34.37 34.65 3,775,382 -0.20(-0.57%)
May 27, 2008 34.51 35.20 34.51 34.85 10,796,599 +1.09(+3.23%)
May 26, 2008 34.00 34.00 33.30 33.76 4,194,353 +0.16(+0.48%)
May 23, 2008 32.70 33.65 32.52 33.60 14,582,772 +0.96(+2.94%)
May 22, 2008 31.99 33.00 31.80 32.64 26,301,652 -4.48(-12.07%)
May 21, 2008 37.45 37.89 37.00 37.12 9,580,507 -0.28(-0.75%)
May 20, 2008 37.00 37.75 36.91 37.40 8,672,429 -1.42(-3.66%)
May 19, 2008 39.00 39.10 38.67 38.82 3,626,633 +0.00(+0.00%)
May 16, 2008 39.00 39.10 38.67 38.82 3,626,633 -0.13(-0.33%)
May 15, 2008 38.75 39.19 38.75 38.95 4,846,438 -0.03(-0.08%)
May 14, 2008 39.30 39.61 38.88 38.98 9,162,150 -0.12(-0.31%)
May 13, 2008 38.30 39.10 38.26 39.10 8,628,267 +1.00(+2.62%)
May 12, 2008 37.20 38.34 37.05 38.10 13,430,372 +0.80(+2.14%)
May 09, 2008 37.25 37.84 37.12 37.30 5,642,811 -0.20(-0.53%)
May 08, 2008 36.52 37.55 36.51 37.50 3,335,410 +0.74(+2.01%)
May 07, 2008 37.10 37.10 36.63 36.76 4,376,063 +0.20(+0.55%)
May 06, 2008 36.58 36.70 36.28 36.56 2,598,191 -0.29(-0.79%)
May 05, 2008 37.43 37.43 36.75 36.85 5,270,993 -0.46(-1.23%)
May 02, 2008 37.10 37.48 36.89 37.31 3,372,626 +0.63(+1.72%)
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.