FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
55.19 CAD  +0.35 (+0.64%)
Streaming Delayed Price  /  Updated: 12:11 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.65 49.78 49.31 49.38 1,443,960 -0.38(-0.76%)
Jul 30, 2014 49.75 49.87 49.61 49.76 1,666,670 +0.11(+0.22%)
Jul 29, 2014 49.64 49.93 49.56 49.65 1,538,721 +0.12(+0.24%)
Jul 28, 2014 49.23 49.55 49.11 49.53 1,295,812 +0.21(+0.43%)
Jul 25, 2014 49.65 49.75 49.22 49.32 1,133,026 -0.29(-0.58%)
Jul 24, 2014 49.90 49.93 49.55 49.61 1,375,152 -0.21(-0.42%)
Jul 23, 2014 49.25 49.85 49.06 49.82 2,549,406 +0.81(+1.65%)
Jul 22, 2014 48.78 49.11 48.61 49.01 953,598 +0.35(+0.72%)
Jul 21, 2014 48.80 48.83 48.55 48.66 490,624 -0.18(-0.37%)
Jul 18, 2014 48.88 49.10 48.74 48.84 713,047 +0.03(+0.06%)
Jul 17, 2014 48.71 49.22 48.53 48.81 795,590 -0.07(-0.14%)
Jul 16, 2014 48.32 48.90 48.32 48.88 1,551,352 +0.53(+1.10%)
Jul 15, 2014 49.02 49.04 48.35 48.35 1,466,473 -0.65(-1.33%)
Jul 14, 2014 48.84 49.01 48.76 49.00 944,111 +0.20(+0.41%)
Jul 11, 2014 48.46 48.83 48.36 48.80 866,312 +0.41(+0.85%)
Jul 10, 2014 48.03 48.49 48.01 48.39 1,048,012 +0.11(+0.23%)
Jul 09, 2014 47.93 48.28 47.89 48.28 611,825 +0.36(+0.75%)
Jul 08, 2014 48.19 48.20 47.52 47.92 1,434,587 -0.29(-0.60%)
Jul 07, 2014 48.45 48.48 48.01 48.21 1,261,687 -0.31(-0.64%)
Jul 04, 2014 48.41 48.64 48.30 48.52 298,925 +0.27(+0.56%)
Jul 03, 2014 48.40 48.65 48.21 48.25 846,348 +0.06(+0.12%)
Jul 02, 2014 48.45 48.56 48.02 48.19 814,375 -0.21(-0.43%)
Jun 30, 2014 48.40 48.40 48.40 0 -0.16(-0.33%)
Jun 27, 2014 48.29 48.59 48.16 48.56 683,766 +0.40(+0.83%)
Jun 26, 2014 48.31 48.45 48.04 48.16 980,856 -0.07(-0.15%)
Jun 25, 2014 48.37 48.49 48.05 48.23 784,937 -0.10(-0.21%)
Jun 24, 2014 48.60 48.64 48.29 48.33 1,059,317 -0.20(-0.41%)
Jun 23, 2014 49.04 49.08 48.41 48.53 987,440 -0.46(-0.94%)
Jun 20, 2014 49.41 49.41 48.47 48.99 3,721,454 -0.36(-0.73%)
Jun 19, 2014 49.65 49.67 49.19 49.35 761,287 -0.31(-0.62%)
Jun 18, 2014 49.71 49.94 49.51 49.66 655,135 +0.10(+0.20%)
Jun 17, 2014 49.51 49.86 49.51 49.56 2,102,533 -0.02(-0.04%)
Jun 16, 2014 49.49 49.81 49.41 49.58 489,269 +0.13(+0.26%)
Jun 13, 2014 49.35 49.59 49.28 49.45 592,557 +0.05(+0.10%)
Jun 12, 2014 49.57 49.61 49.07 49.40 936,159 -0.90(-1.79%)
Jun 11, 2014 50.45 50.50 50.20 50.30 1,255,604 -0.17(-0.34%)
Jun 10, 2014 50.52 50.67 50.45 50.47 2,669,979 +0.04(+0.08%)
Jun 06, 2014 50.64 50.70 50.36 50.43 1,525,835 -0.36(-0.71%)
Jun 05, 2014 50.92 51.05 50.68 50.79 1,234,707 -0.22(-0.43%)
Jun 04, 2014 50.54 51.09 50.50 51.01 859,517 +0.50(+0.99%)
Jun 03, 2014 50.31 50.69 50.25 50.51 717,114 +0.20(+0.40%)
Jun 02, 2014 49.90 50.31 49.87 50.31 732,911 +0.47(+0.94%)
May 30, 2014 49.45 49.93 49.36 49.84 873,392 +0.39(+0.79%)
May 29, 2014 49.64 49.75 49.35 49.45 684,203 -0.30(-0.60%)
May 28, 2014 49.83 49.83 49.69 49.75 669,192 -0.08(-0.16%)
May 27, 2014 50.01 50.05 49.77 49.83 868,935 -0.22(-0.44%)
May 26, 2014 50.08 50.22 49.95 50.05 362,264 -0.05(-0.10%)
May 23, 2014 50.25 50.33 49.99 50.10 841,264 -0.37(-0.73%)
May 22, 2014 50.10 50.54 49.92 50.47 605,311 +0.43(+0.86%)
May 21, 2014 49.84 50.18 49.74 50.04 714,199 +0.29(+0.58%)
May 20, 2014 49.90 49.93 49.65 49.75 613,697 -0.05(-0.10%)
May 16, 2014 49.80 49.80 49.80 0 -0.09(-0.18%)
May 15, 2014 49.71 49.90 49.42 49.89 1,032,490 +0.24(+0.48%)
May 14, 2014 49.60 49.80 49.51 49.65 502,354 +0.03(+0.06%)
May 13, 2014 49.40 49.75 49.36 49.62 1,189,682 +0.22(+0.45%)
May 12, 2014 49.06 49.44 49.03 49.40 728,358 +0.39(+0.80%)
May 09, 2014 48.99 49.19 48.84 49.01 676,060 +0.02(+0.04%)
May 08, 2014 48.82 49.25 48.82 48.99 933,921 +0.06(+0.12%)
May 07, 2014 48.58 49.04 48.51 48.93 1,077,671 +0.43(+0.89%)
May 06, 2014 49.15 49.15 48.35 48.50 958,077 -0.46(-0.94%)
May 05, 2014 48.87 49.12 48.62 48.96 853,946 +0.09(+0.18%)
May 02, 2014 48.86 49.03 48.81 48.87 544,975 -0.08(-0.16%)
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.