Historical Prices for TSX, BCE.PR.Z

BCE.PR.Z

Bce Inc 1St Cum Red Prf Shs Ser

03/19/2010

LAST: 20.82	CHANGE: 0.13	OPEN: 20.99	HIGH: 21.00	ASK: 24.24	VOLUME: 4,866
LAST: 20.82	CHANGE(%): 0.63	PREV: 20.69	LOW: 20.51	BID: 23.76	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	20.99	21.00	20.51	20.82	4,866
03/18/10	20.75	20.75	20.69	20.69	580
03/17/10	20.69	20.79	20.69	20.75	21,565
03/16/10	20.60	20.64	20.53	20.53	26,840
03/15/10	20.60	20.60	20.50	20.60	5,103
03/12/10	20.60	20.60	20.60	20.60	6,129
03/11/10	20.50	20.62	20.50	20.62	3,898
03/10/10	20.65	20.99	20.65	20.65	16,225
03/09/10	20.34	20.65	20.11	20.65	8,668
03/08/10	20.20	20.20	20.02	20.12	1,475
03/05/10	20.12	20.25	20.12	20.20	2,501
03/04/10	20.15	20.45	20.01	20.05	5,308
03/03/10	20.25	20.25	20.10	20.10	7,239
03/02/10	20.00	20.39	20.00	20.39	15,363
03/01/10	19.86	20.00	19.86	19.93	4,245
02/26/10	19.95	19.99	19.89	19.99	3,130
02/25/10	19.99	20.25	19.74	19.76	6,253
02/24/10	19.49	19.49	19.49	19.49	0
02/23/10	19.25	19.50	19.25	19.49	3,901
02/22/10	19.19	19.25	19.01	19.25	5,759

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist