FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
61.38 CAD  -0.59 (-0.95%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.97 60.02 59.24 59.64 1,370,366 -0.34(-0.57%)
Jul 30, 2019 60.17 60.32 59.92 59.98 675,818 -0.28(-0.46%)
Jul 29, 2019 60.00 60.52 59.92 60.26 650,951 +0.26(+0.43%)
Jul 26, 2019 59.93 60.13 59.82 60.00 758,430 +0.12(+0.20%)
Jul 25, 2019 60.07 60.19 59.71 59.88 1,415,103 -0.29(-0.48%)
Jul 24, 2019 60.40 60.42 60.05 60.17 639,541 -0.25(-0.41%)
Jul 23, 2019 59.88 60.44 59.83 60.42 751,904 +0.58(+0.97%)
Jul 22, 2019 59.62 59.96 59.58 59.84 491,780 +0.25(+0.42%)
Jul 19, 2019 60.15 60.25 59.57 59.59 763,272 -0.51(-0.85%)
Jul 18, 2019 59.91 60.18 59.84 60.10 680,743 +0.20(+0.33%)
Jul 17, 2019 60.00 60.19 59.77 59.90 1,531,764 -0.10(-0.17%)
Jul 16, 2019 60.45 60.50 59.95 60.00 783,503 -0.46(-0.76%)
Jul 15, 2019 60.33 60.83 60.16 60.46 585,316 +0.13(+0.22%)
Jul 12, 2019 60.61 60.90 60.29 60.33 1,052,508 -0.11(-0.18%)
Jul 11, 2019 60.35 60.80 60.30 60.44 1,388,186 +0.12(+0.20%)
Jul 10, 2019 60.55 60.74 60.15 60.32 1,982,826 -0.24(-0.40%)
Jul 09, 2019 60.00 60.58 59.92 60.56 1,588,359 +0.63(+1.05%)
Jul 08, 2019 59.91 60.02 59.56 59.93 1,990,462 -0.52(-0.86%)
Jul 05, 2019 60.36 60.52 60.07 60.45 802,964 +0.05(+0.08%)
Jul 04, 2019 60.40 60.53 60.25 60.40 487,055 -0.02(-0.03%)
Jul 03, 2019 60.50 60.89 60.38 60.42 1,179,945 -0.02(-0.03%)
Jul 02, 2019 60.22 60.48 59.74 60.44 1,414,344 +0.86(+1.44%)
Jun 28, 2019 59.58 59.58 59.58 0 -0.15(-0.25%)
Jun 27, 2019 59.42 59.82 59.36 59.73 1,002,529 +0.31(+0.52%)
Jun 26, 2019 59.94 60.10 59.42 59.42 1,654,378 -0.56(-0.93%)
Jun 25, 2019 60.25 60.28 59.82 59.98 1,415,622 -0.14(-0.23%)
Jun 24, 2019 59.99 60.24 59.89 60.12 2,182,377 +0.22(+0.37%)
Jun 21, 2019 60.00 60.22 59.71 59.90 3,838,114 -0.25(-0.42%)
Jun 20, 2019 60.45 60.56 59.71 60.15 1,199,618 -0.31(-0.51%)
Jun 19, 2019 60.29 60.55 60.05 60.46 1,699,230 +0.21(+0.35%)
Jun 18, 2019 59.60 60.65 59.60 60.25 3,440,936 +0.81(+1.36%)
Jun 17, 2019 59.91 59.92 59.13 59.44 1,435,973 -0.44(-0.73%)
Jun 14, 2019 59.97 60.00 59.46 59.88 1,424,115 +0.00(+0.00%)
Jun 13, 2019 61.60 61.82 59.79 59.88 2,210,174 -2.64(-4.22%)
Jun 12, 2019 62.09 62.75 61.97 62.52 3,640,557 +0.50(+0.81%)
Jun 11, 2019 62.25 62.53 61.96 62.02 3,223,454 -0.09(-0.14%)
Jun 10, 2019 62.24 62.33 61.95 62.11 1,406,453 -0.13(-0.21%)
Jun 07, 2019 62.40 62.68 62.08 62.24 1,096,872 -0.16(-0.26%)
Jun 06, 2019 62.00 62.52 62.00 62.40 1,117,095 +0.42(+0.68%)
Jun 05, 2019 61.48 62.04 61.40 61.98 2,319,087 +0.66(+1.08%)
Jun 04, 2019 61.22 61.36 61.03 61.32 1,154,600 +0.24(+0.39%)
Jun 03, 2019 60.91 61.15 60.78 61.08 1,196,466 +0.22(+0.36%)
May 31, 2019 61.00 61.06 60.68 60.86 1,512,950 -0.08(-0.13%)
May 30, 2019 61.36 61.38 60.90 60.94 848,915 -0.30(-0.49%)
May 29, 2019 61.10 61.53 61.04 61.24 1,739,983 -0.11(-0.18%)
May 28, 2019 60.77 61.47 60.77 61.35 3,362,419 +0.49(+0.81%)
May 27, 2019 61.00 61.01 60.62 60.86 409,432 -0.01(-0.02%)
May 24, 2019 60.84 61.11 60.74 60.87 1,005,504 -0.01(-0.02%)
May 23, 2019 60.87 61.09 60.79 60.88 2,044,932 -0.12(-0.20%)
May 22, 2019 60.82 61.12 60.60 61.00 1,186,932 +0.00(+0.00%)
May 21, 2019 60.65 61.29 60.65 61.00 1,303,777 +0.41(+0.68%)
May 17, 2019 60.59 60.59 60.59 0 -0.26(-0.43%)
May 16, 2019 60.26 60.96 60.26 60.85 1,872,277 +0.64(+1.06%)
May 15, 2019 60.25 60.45 60.21 60.21 1,491,728 -0.04(-0.07%)
May 14, 2019 59.86 60.29 59.81 60.25 1,929,849 +0.39(+0.65%)
May 13, 2019 59.69 59.95 59.28 59.86 1,973,075 +0.06(+0.10%)
May 10, 2019 59.84 59.98 59.17 59.80 2,090,516 -0.08(-0.13%)
May 09, 2019 60.05 60.09 59.46 59.88 2,407,543 +0.12(+0.20%)
May 08, 2019 59.64 60.21 59.60 59.76 1,058,956 +0.05(+0.08%)
May 07, 2019 59.50 59.88 59.38 59.71 1,371,179 +0.02(+0.03%)
May 06, 2019 59.30 59.69 59.26 59.69 1,587,502 +0.03(+0.05%)
May 03, 2019 59.51 60.00 59.41 59.66 2,223,207 -0.12(-0.20%)
May 02, 2019 59.77 60.01 59.42 59.78 3,741,069 -0.27(-0.45%)
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.