FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
64.53 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.55 36.62 36.26 36.46 1,546,498 -0.21(-0.57%)
Jul 28, 2011 36.51 37.00 36.47 36.67 829,665 -0.13(-0.35%)
Jul 27, 2011 37.30 37.31 36.58 36.80 1,398,468 -0.50(-1.34%)
Jul 26, 2011 37.61 37.71 37.22 37.30 1,132,843 -0.37(-0.98%)
Jul 25, 2011 37.69 37.70 37.55 37.67 794,367 -0.14(-0.37%)
Jul 22, 2011 37.71 37.86 37.71 37.81 868,330 +0.12(+0.32%)
Jul 21, 2011 37.59 37.86 37.58 37.69 957,960 +0.13(+0.35%)
Jul 20, 2011 37.96 37.96 37.54 37.56 1,186,573 -0.32(-0.84%)
Jul 19, 2011 37.85 38.00 37.77 37.88 795,558 +0.05(+0.13%)
Jul 18, 2011 38.08 38.10 37.57 37.83 766,293 -0.29(-0.76%)
Jul 15, 2011 38.10 38.20 37.86 38.12 1,082,187 +0.07(+0.18%)
Jul 14, 2011 38.35 38.35 38.00 38.05 805,001 -0.02(-0.05%)
Jul 13, 2011 38.18 38.58 38.01 38.07 1,004,473 -0.05(-0.13%)
Jul 12, 2011 37.54 38.34 37.49 38.12 1,679,982 +0.37(+0.98%)
Jul 11, 2011 37.84 37.93 37.51 37.75 1,263,532 -0.10(-0.26%)
Jul 08, 2011 37.84 37.99 37.78 37.85 1,028,798 +0.01(+0.03%)
Jul 07, 2011 38.40 38.48 37.77 37.84 1,647,712 -0.55(-1.43%)
Jul 06, 2011 38.10 38.39 37.98 38.39 1,234,316 +0.26(+0.68%)
Jul 05, 2011 38.18 38.35 38.01 38.13 2,593,283 +0.14(+0.37%)
Jul 04, 2011 37.97 38.17 37.80 37.99 516,896 +0.17(+0.45%)
Jun 30, 2011 38.01 38.03 37.77 37.82 1,118,387 -0.06(-0.16%)
Jun 29, 2011 38.04 38.04 37.68 37.88 1,573,058 -0.11(-0.29%)
Jun 28, 2011 38.15 38.20 37.95 37.99 1,253,578 -0.01(-0.03%)
Jun 27, 2011 37.76 38.06 37.53 38.00 1,038,778 +0.15(+0.40%)
Jun 24, 2011 37.82 37.95 37.55 37.85 948,508 +0.03(+0.08%)
Jun 23, 2011 37.76 38.08 37.70 37.82 2,370,571 -0.21(-0.55%)
Jun 22, 2011 37.95 38.20 37.89 38.03 1,197,998 +0.03(+0.08%)
Jun 21, 2011 38.05 38.20 37.86 38.00 1,071,678 -0.12(-0.31%)
Jun 20, 2011 37.32 38.18 38.04 38.12 1,639,777 +0.91(+2.45%)
Jun 17, 2011 36.99 37.21 36.96 37.21 5,598,309 +0.26(+0.70%)
Jun 16, 2011 37.07 37.18 36.90 36.95 2,591,081 -0.25(-0.67%)
Jun 15, 2011 37.17 37.32 36.88 37.20 1,579,810 -0.24(-0.64%)
Jun 14, 2011 37.63 37.75 37.25 37.44 2,424,615 -0.32(-0.85%)
Jun 13, 2011 38.01 38.01 37.72 37.76 1,381,137 -0.52(-1.36%)
Jun 10, 2011 38.28 38.37 38.03 38.28 2,015,622 -0.10(-0.26%)
Jun 09, 2011 38.31 38.43 38.17 38.38 1,779,363 +0.00(+0.00%)
Jun 08, 2011 38.25 38.38 38.14 38.38 1,290,047 +0.10(+0.26%)
Jun 07, 2011 38.27 38.69 38.17 38.28 761,592 -0.08(-0.21%)
Jun 06, 2011 38.48 38.58 38.00 38.36 734,168 -0.09(-0.23%)
Jun 03, 2011 38.30 38.50 38.02 38.45 913,436 -0.16(-0.41%)
May 24, 2011 38.89 38.91 38.51 38.61 1,091,490 -0.21(-0.54%)
May 20, 2011 38.85 38.98 38.67 38.82 871,506 -0.18(-0.46%)
May 19, 2011 38.70 39.10 38.60 39.00 1,614,976 +0.38(+0.98%)
May 18, 2011 38.00 38.64 37.92 38.62 1,071,261 +0.64(+1.69%)
May 17, 2011 37.90 38.00 37.74 37.98 1,255,641 +0.08(+0.21%)
May 16, 2011 37.86 38.07 37.73 37.90 1,466,462 +0.03(+0.08%)
May 13, 2011 38.00 38.27 37.73 37.87 1,460,511 -0.02(-0.05%)
May 12, 2011 37.25 38.04 37.10 37.89 2,642,677 +0.95(+2.57%)
May 11, 2011 36.90 37.07 36.82 36.94 1,223,095 -0.03(-0.08%)
May 10, 2011 36.88 36.99 36.65 36.97 1,420,160 +0.09(+0.24%)
May 09, 2011 36.45 36.90 36.28 36.88 1,548,557 +0.42(+1.15%)
May 06, 2011 35.84 36.46 35.65 36.46 1,462,924 +0.57(+1.59%)
May 05, 2011 35.70 36.08 35.69 35.89 1,839,133 +0.03(+0.08%)
May 04, 2011 35.50 35.91 35.38 35.86 1,225,319 +0.26(+0.73%)
May 03, 2011 35.75 35.79 35.45 35.60 1,032,299 -0.15(-0.42%)
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.