Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

BCE Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: BCE-T
Last: 28.560   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 28.560 28.610 28.340 2,261,438
Feb 08 28.230 28.650 28.190 1,653,415
Feb 05 28.600 28.700 28.220 3,400,557
Feb 04 28.310 28.550 27.790 4,139,952
Feb 03 27.620 27.880 27.350 1,960,480
Feb 02 27.750 27.880 27.350 1,322,045
Feb 01 27.430 27.630 27.350 900,737
Jan 29 27.470 27.800 27.470 1,796,026
Jan 28 27.780 27.870 27.520 1,447,012
Jan 27 27.660 27.770 27.420 1,418,161
Jan 26 27.550 27.620 27.310 1,364,480
Jan 25 27.610 27.760 27.310 1,419,731
Jan 22 27.490 27.700 27.410 1,358,719
Jan 21 27.610 27.910 27.500 1,508,717
Jan 20 27.910 27.980 27.690 2,433,842
Jan 19 27.720 28.050 27.680 1,353,326
Jan 18 27.840 27.890 27.600 719,159
Jan 15 27.750 28.160 27.750 1,652,473
Jan 14 28.030 28.340 27.900 1,259,042
Jan 13 28.180 28.520 28.120 1,641,744
Jan 12 28.280 28.280 27.550 2,378,015
Jan 11 27.730 28.020 27.650 2,059,247
Jan 08 27.840 27.890 27.460 2,598,851
Jan 07 27.800 28.540 27.660 3,243,422
Jan 06 28.540 28.790 28.310 1,551,133
Jan 05 28.690 29.180 28.300 1,849,815
Jan 04 29.120 29.230 28.680 1,015,170
Jan 01 29.000 29.000 29.000 0
Dec 31 29.000 29.000 28.770 797,813
Dec 30 28.720 28.750 28.350 829,132
 

Back to top