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 (%)
Oct 31, 2013 45.48 45.61 45.36 45.37 1,802,207 -0.13(-0.29%)
Oct 30, 2013 45.65 45.71 45.40 45.50 1,281,385 -0.10(-0.22%)
Oct 29, 2013 45.58 45.70 45.35 45.60 1,522,225 +0.20(+0.44%)
Oct 28, 2013 45.30 45.52 45.21 45.40 801,352 +0.17(+0.38%)
Oct 25, 2013 45.11 45.33 44.92 45.23 1,594,602 +0.03(+0.07%)
Oct 24, 2013 45.50 45.68 45.10 45.20 1,257,233 -0.27(-0.59%)
Oct 23, 2013 45.42 45.70 45.39 45.47 1,228,984 +0.04(+0.09%)
Oct 22, 2013 45.50 45.61 45.32 45.43 928,907 +0.09(+0.20%)
Oct 21, 2013 44.91 45.36 44.91 45.34 1,941,913 +0.33(+0.73%)
Oct 18, 2013 44.64 45.07 44.62 45.01 1,073,375 +0.41(+0.92%)
Oct 17, 2013 44.50 44.67 44.36 44.60 1,132,647 -0.03(-0.07%)
Oct 16, 2013 44.55 44.74 44.48 44.63 1,232,311 -0.02(-0.04%)
Oct 15, 2013 44.70 44.89 44.49 44.65 1,235,136 -0.02(-0.04%)
Oct 11, 2013 44.67 44.67 44.67 0 -0.12(-0.27%)
Oct 10, 2013 44.87 44.99 44.79 44.79 1,405,528 +0.09(+0.20%)
Oct 09, 2013 43.85 44.92 43.85 44.70 2,305,339 +0.97(+2.22%)
Oct 08, 2013 43.84 43.87 43.62 43.73 951,407 +0.10(+0.23%)
Oct 07, 2013 43.27 43.90 43.18 43.63 815,565 +0.19(+0.44%)
Oct 04, 2013 43.38 43.78 43.38 43.44 700,476 -0.07(-0.16%)
Oct 03, 2013 43.90 43.91 43.25 43.51 1,139,789 -0.41(-0.93%)
Oct 02, 2013 44.02 44.13 43.76 43.92 692,839 -0.33(-0.75%)
Oct 01, 2013 43.93 44.45 43.93 44.25 888,108 +0.05(+0.11%)
Sep 27, 2013 44.19 44.30 43.97 44.20 947,647 -0.10(-0.23%)
Sep 26, 2013 44.25 44.48 44.19 44.30 704,731 +0.17(+0.39%)
Sep 25, 2013 44.72 44.72 44.04 44.13 1,011,037 -0.46(-1.03%)
Sep 24, 2013 44.63 44.77 44.40 44.59 1,198,682 +0.08(+0.18%)
Sep 23, 2013 44.26 44.57 44.12 44.51 1,117,779 +0.58(+1.32%)
Sep 20, 2013 43.80 44.24 43.80 43.93 3,541,426 +0.23(+0.53%)
Sep 19, 2013 43.75 43.84 43.64 43.70 941,080 +0.05(+0.11%)
Sep 18, 2013 43.67 43.88 43.54 43.65 860,468 +0.11(+0.25%)
Sep 17, 2013 43.45 43.70 43.38 43.54 1,080,389 +0.09(+0.21%)
Sep 16, 2013 43.46 43.74 43.34 43.45 1,300,536 +0.11(+0.25%)
Sep 13, 2013 43.59 43.80 43.34 43.34 1,001,998 -0.15(-0.34%)
Sep 12, 2013 44.33 44.35 43.36 43.49 1,675,222 -1.32(-2.95%)
Sep 11, 2013 44.97 45.08 44.78 44.81 1,359,096 -0.06(-0.13%)
Sep 10, 2013 44.79 45.08 44.72 44.87 1,270,724 +0.21(+0.47%)
Sep 09, 2013 44.41 44.81 44.41 44.66 857,555 +0.21(+0.47%)
Sep 06, 2013 44.80 44.80 44.38 44.45 1,220,995 -0.24(-0.54%)
Sep 05, 2013 44.64 44.70 44.35 44.69 1,123,841 +0.11(+0.25%)
Sep 04, 2013 44.86 44.94 44.32 44.58 1,536,404 -0.28(-0.62%)
Sep 03, 2013 45.81 45.81 44.64 44.86 3,194,224 +1.67(+3.87%)
Aug 30, 2013 43.19 43.19 43.19 0 -0.25(-0.58%)
Aug 29, 2013 42.77 43.54 42.72 43.44 2,292,695 +0.96(+2.26%)
Aug 28, 2013 42.41 42.75 42.16 42.48 1,392,912 +0.12(+0.28%)
Aug 27, 2013 42.50 42.62 42.16 42.36 802,929 -0.45(-1.05%)
Aug 26, 2013 42.75 42.91 42.51 42.81 887,274 +0.14(+0.33%)
Aug 23, 2013 42.40 42.73 42.31 42.67 838,369 +0.42(+0.99%)
Aug 22, 2013 42.44 42.55 42.16 42.25 1,043,551 -0.10(-0.24%)
Aug 21, 2013 42.39 42.54 42.30 42.35 1,054,498 -0.10(-0.24%)
Aug 20, 2013 42.50 42.56 42.31 42.45 938,153 +0.00(+0.00%)
Aug 19, 2013 42.42 42.57 42.35 42.45 1,122,100 +0.03(+0.07%)
Aug 16, 2013 42.52 42.78 42.39 42.42 837,367 -0.08(-0.19%)
Aug 15, 2013 42.35 42.82 42.25 42.50 2,333,788 +0.72(+1.72%)
Aug 14, 2013 41.65 41.85 41.58 41.78 1,206,951 -0.02(-0.05%)
Aug 13, 2013 41.60 41.85 41.39 41.80 1,025,827 +0.21(+0.50%)
Aug 12, 2013 41.50 41.68 41.28 41.59 1,273,156 -0.18(-0.43%)
Aug 09, 2013 41.75 42.19 41.60 41.77 1,111,260 -0.13(-0.31%)
Aug 08, 2013 42.62 42.68 41.76 41.90 1,816,285 -0.65(-1.53%)
Aug 07, 2013 42.40 42.78 42.24 42.55 1,194,842 +0.00(+0.00%)
Aug 06, 2013 42.45 42.71 42.23 42.55 1,094,863 -0.04(-0.09%)
Aug 02, 2013 42.59 42.59 42.59 0 +0.12(+0.28%)
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.