BCE: Historical Prices for B C E INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.80	25.88	25.46	25.73	486,700	25.73
19-Nov-09	26.17	26.17	25.67	25.93	452,200	25.93
18-Nov-09	26.03	26.32	26.03	26.22	602,300	26.22
17-Nov-09	25.75	25.97	25.64	25.91	371,400	25.91
16-Nov-09	25.90	25.97	25.53	25.97	607,200	25.97
13-Nov-09	25.69	25.92	25.59	25.82	477,000	25.82
12-Nov-09	26.12	26.12	25.66	25.72	425,800	25.72
11-Nov-09	25.99	26.08	25.74	25.88	550,800	25.88
10-Nov-09	25.31	25.89	25.31	25.79	702,500	25.79
9-Nov-09	24.95	25.54	24.95	25.46	717,600	25.46
6-Nov-09	24.80	24.84	24.45	24.77	974,100	24.77
5-Nov-09	24.36	24.83	24.32	24.83	607,600	24.83
4-Nov-09	24.66	24.72	24.24	24.28	878,500	24.28
3-Nov-09	23.72	24.51	23.71	24.51	1,077,100	24.51
2-Nov-09	24.02	24.13	23.57	23.87	893,600	23.87
30-Oct-09	24.08	24.31	23.78	23.98	1,196,300	23.98
29-Oct-09	23.80	24.05	23.71	24.00	699,200	24.00
28-Oct-09	23.87	23.98	23.61	23.66	728,300	23.66
27-Oct-09	23.98	24.14	23.68	24.06	656,300	24.06
26-Oct-09	24.22	24.35	23.65	23.79	1,155,600	23.79
23-Oct-09	24.42	24.45	24.04	24.21	534,600	24.21
22-Oct-09	24.33	24.48	24.08	24.37	1,027,700	24.37
21-Oct-09	24.72	24.80	24.40	24.45	480,200	24.45
20-Oct-09	24.81	24.93	24.59	24.66	772,000	24.66
19-Oct-09	24.68	25.10	24.55	24.93	643,700	24.93
16-Oct-09	24.49	24.65	24.27	24.53	385,600	24.53
15-Oct-09	24.66	24.69	24.31	24.63	707,300	24.63
14-Oct-09	25.21	25.26	24.53	24.71	684,900	24.71
13-Oct-09	25.09	25.21	24.89	24.95	1,437,900	24.95
12-Oct-09	25.11	25.18	24.79	24.79	184,400	24.79
9-Oct-09	25.13	25.21	24.86	24.91	609,500	24.91
8-Oct-09	25.00	25.19	24.83	25.01	429,000	25.01
7-Oct-09	24.87	24.93	24.73	24.90	376,600	24.90
6-Oct-09	24.90	25.15	24.78	24.87	405,200	24.87
5-Oct-09	24.19	24.62	24.11	24.51	459,900	24.51
2-Oct-09	24.00	24.14	23.85	24.06	460,300	24.06
1-Oct-09	24.61	24.66	24.03	24.09	676,200	24.09
30-Sep-09	24.59	24.73	24.28	24.67	671,200	24.67
29-Sep-09	23.99	24.40	23.92	24.30	452,200	24.30
28-Sep-09	23.91	24.15	23.83	24.03	843,900	24.03
25-Sep-09	24.12	24.16	23.86	23.92	616,500	23.92
24-Sep-09	24.57	24.66	24.03	24.12	697,200	24.12
23-Sep-09	24.88	24.92	24.47	24.47	415,000	24.47
22-Sep-09	24.53	25.00	24.53	24.78	359,300	24.78
21-Sep-09	24.80	24.80	24.38	24.46	730,100	24.46
18-Sep-09	25.13	25.19	24.85	25.01	687,300	25.01
17-Sep-09	25.10	25.27	25.00	25.16	723,700	25.16
16-Sep-09	24.88	25.14	24.63	25.13	537,000	25.13
15-Sep-09	24.84	24.84	24.45	24.77	461,200	24.77
14-Sep-09	24.63	24.80	24.52	24.75	285,600	24.75
11-Sep-09	25.13	25.14	24.73	24.87	592,900	24.87
11-Sep-09	$ 0.373 Dividend
10-Sep-09	25.09	25.33	25.00	25.33	594,900	24.96
9-Sep-09	25.34	25.34	24.95	25.02	448,400	24.65
8-Sep-09	25.19	25.45	25.10	25.23	620,400	24.86
4-Sep-09	24.57	24.91	24.44	24.91	369,900	24.54
3-Sep-09	24.34	24.54	24.23	24.34	486,700	23.98
2-Sep-09	24.06	24.38	24.05	24.18	587,900	23.82
1-Sep-09	24.54	24.68	24.24	24.37	954,100	24.01
31-Aug-09	24.36	24.65	24.08	24.57	639,500	24.21
28-Aug-09	24.57	24.65	24.32	24.65	562,900	24.29
27-Aug-09	24.29	24.35	23.93	24.27	580,200	23.91
26-Aug-09	24.57	24.62	24.18	24.28	728,600	23.92
25-Aug-09	24.80	24.95	24.57	24.74	635,300	24.38
24-Aug-09	24.57	24.76	24.45	24.76	612,400	24.40
21-Aug-09	24.26	24.48	24.22	24.41	655,900	24.05
20-Aug-09	23.89	24.14	23.86	24.10	291,100	23.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions