FinancialContent is the trusted provider of stock market information to the media industry.
BCE (TSX: BCE)
61.85 CAD  -0.65 (-1.04%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.76 57.21 56.52 57.13 1,763,011 +0.39(+0.69%)
Jan 30, 2019 56.77 56.89 56.51 56.74 1,291,638 -0.21(-0.37%)
Jan 29, 2019 56.40 57.14 56.18 56.95 1,751,891 +0.54(+0.96%)
Jan 28, 2019 55.62 56.43 55.62 56.41 3,933,189 +0.38(+0.68%)
Jan 25, 2019 55.88 56.17 55.71 56.03 1,227,925 +0.10(+0.18%)
Jan 24, 2019 55.78 55.93 55.52 55.93 1,132,516 +0.11(+0.20%)
Jan 23, 2019 55.76 55.95 55.62 55.82 1,026,032 +0.06(+0.11%)
Jan 22, 2019 55.49 55.81 55.39 55.76 1,412,006 +0.09(+0.16%)
Jan 21, 2019 56.04 56.05 55.31 55.67 607,264 -0.16(-0.29%)
Jan 18, 2019 55.83 55.90 55.45 55.83 2,169,549 +0.26(+0.47%)
Jan 17, 2019 55.45 55.72 55.36 55.57 1,213,203 +0.04(+0.07%)
Jan 16, 2019 55.58 55.79 55.34 55.53 1,355,563 -0.09(-0.16%)
Jan 15, 2019 55.05 56.01 54.82 55.62 1,481,290 +0.39(+0.71%)
Jan 14, 2019 55.50 56.06 55.06 55.23 1,586,290 -0.26(-0.47%)
Jan 11, 2019 55.14 56.15 55.01 55.49 1,782,111 +0.35(+0.63%)
Jan 10, 2019 54.24 55.26 54.00 55.14 1,776,357 +0.79(+1.45%)
Jan 09, 2019 54.61 54.61 54.09 54.35 2,040,747 -0.20(-0.37%)
Jan 08, 2019 53.84 54.70 53.80 54.55 2,700,046 +0.85(+1.58%)
Jan 07, 2019 53.43 53.74 53.05 53.70 2,900,130 +0.29(+0.54%)
Jan 04, 2019 54.29 54.30 53.36 53.41 2,234,405 -0.62(-1.15%)
Jan 03, 2019 53.97 54.30 53.84 54.03 2,188,510 +0.06(+0.11%)
Jan 02, 2019 53.78 54.18 53.18 53.97 1,592,945 +0.04(+0.07%)
Dec 31, 2018 53.93 53.93 53.93 0 -0.03(-0.06%)
Dec 28, 2018 53.90 54.32 53.84 53.96 1,452,391 +0.21(+0.39%)
Dec 27, 2018 53.60 53.99 53.10 53.75 2,123,483 +0.23(+0.43%)
Dec 24, 2018 53.52 53.52 53.52 0 -0.78(-1.44%)
Dec 21, 2018 55.07 55.58 54.24 54.30 6,687,191 -0.83(-1.51%)
Dec 20, 2018 55.29 55.57 54.68 55.13 5,069,349 -0.35(-0.63%)
Dec 19, 2018 55.42 56.00 55.20 55.48 2,977,656 -0.10(-0.18%)
Dec 18, 2018 55.59 55.92 55.40 55.58 2,264,151 -0.20(-0.36%)
Dec 17, 2018 55.80 56.22 55.50 55.78 1,653,697 -0.44(-0.78%)
Dec 14, 2018 55.51 56.23 55.50 56.22 1,285,074 +0.23(+0.41%)
Dec 13, 2018 56.00 56.25 55.59 55.99 1,822,060 -0.84(-1.48%)
Dec 12, 2018 56.75 57.01 56.50 56.83 2,036,293 +0.27(+0.48%)
Dec 11, 2018 56.79 57.14 56.50 56.56 2,059,790 -0.15(-0.26%)
Dec 10, 2018 56.73 56.92 56.12 56.71 1,216,282 -0.25(-0.44%)
Dec 07, 2018 57.37 57.56 56.79 56.96 1,608,303 -0.51(-0.89%)
Dec 06, 2018 57.00 57.51 56.52 57.47 2,506,752 +0.15(+0.26%)
Dec 05, 2018 57.19 57.70 57.07 57.32 1,163,203 +0.14(+0.24%)
Dec 04, 2018 56.73 57.54 56.73 57.18 2,403,813 +0.42(+0.74%)
Dec 03, 2018 56.94 56.99 56.36 56.76 1,524,563 -0.19(-0.33%)
Nov 30, 2018 57.12 57.45 56.90 56.95 4,238,646 -0.17(-0.30%)
Nov 29, 2018 56.74 57.34 56.39 57.12 2,282,985 +0.26(+0.46%)
Nov 28, 2018 56.91 57.14 56.66 56.86 2,171,307 -0.15(-0.26%)
Nov 27, 2018 56.81 57.06 56.73 57.01 2,264,143 +0.19(+0.33%)
Nov 26, 2018 56.22 56.90 56.16 56.82 3,304,221 +0.62(+1.10%)
Nov 23, 2018 55.76 56.20 55.60 56.20 1,176,462 +0.41(+0.73%)
Nov 22, 2018 55.65 55.98 55.59 55.79 707,811 +0.00(+0.00%)
Nov 21, 2018 55.36 56.00 55.14 55.79 1,884,590 +0.44(+0.79%)
Nov 20, 2018 55.58 55.79 55.19 55.35 2,919,883 -0.35(-0.63%)
Nov 19, 2018 55.23 55.72 55.23 55.70 1,375,711 +0.46(+0.83%)
Nov 16, 2018 54.84 55.38 54.66 55.24 1,530,980 +0.44(+0.80%)
Nov 15, 2018 55.00 55.07 54.72 54.80 2,552,660 -0.28(-0.51%)
Nov 14, 2018 54.83 55.25 54.67 55.08 2,392,219 +0.25(+0.46%)
Nov 13, 2018 54.19 54.88 54.10 54.83 2,284,932 +0.63(+1.16%)
Nov 12, 2018 53.94 54.57 53.81 54.20 1,622,913 +0.10(+0.18%)
Nov 09, 2018 53.83 54.22 53.78 54.10 1,453,930 +0.12(+0.22%)
Nov 08, 2018 53.63 54.00 53.47 53.98 1,592,426 +0.39(+0.73%)
Nov 07, 2018 53.10 53.69 52.72 53.59 1,738,622 +0.67(+1.27%)
Nov 06, 2018 53.14 53.18 52.60 52.92 1,342,634 -0.23(-0.43%)
Nov 05, 2018 52.87 53.41 52.85 53.15 1,854,649 +0.25(+0.47%)
Nov 02, 2018 53.40 53.72 52.67 52.90 2,129,595 -0.56(-1.05%)
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.