Share price history by company
Select a company to view historical share price information. The historical pricing for each company represents the TSX month end close price.
-
Bell Aliant Historical Share Prices
January 201425.69dollars per {share/unit}February 201426.74March 201427.04April 201427.00May 201428.55June 201427.89July 2014 to December 2014 Not ApplicableJanuary 201325.97dollars per {share/unit}February 201326.64March 201326.94April 201326.94May 201328.03June 201328.26July 201327.81August 201326.55September 201325.65October 201326.41November 201327.02December 201326.73January 201228.08dollars per {share/unit}February 201227.53March 201227.30April 201226.16May 201226.33June 201225.53July 201224.95August 201226.29September 201227.29October 201227.12November 201227.19December 201226.32January 201127.00dollars per {share/unit}February 201127.04March 201126.84April 201126.91May 201129.10June 201128.72July 201127.70August 201127.25September 201127.65October 201128.06November 201127.41December 201128.59Bell Aliant Historical Unit Prices
January 201026.08February 201025.35March 201025.41April 201025.36May 201025.70June 201025.43July 201025.76August 201025.49September 201025.87October 201027.99November 201026.65December 201025.99January 200924.35February 200926.17March 200924.10April 200923.85May 200924.95June 200926.35July 200926.56August 200926.91September 200927.99October 200926.90November 200926.93December 200928.03January 200828.21February 200829.58March 200829.99April 200830.10May 200829.20June 200829.08July 200826.56August 200827.82September 200824.99October 200824.01November 200823.80December 200823.55January 200729.42February 200729.24March 200729.53April 200731.33May 200731.38June 200731.35July 200731.76August 200731.58September 200732.04October 200731.62November 200729.07December 200729.43January 2006 to June 2006 Not ApplicableJuly 200635.10August 200634.60September 200634.95October 200633.98November 200627.85December 200626.96 -
January 200628.600February 200627.470March 200635.550April 200636.650May 200635.300June 200633.17July 200632.77*Footnote: July 7, 2006 - last day of trading for AliantAugust 2006 to December 2006 Not ApplicableJanuary 200527.490February 200528.510March 200528.810April 200527.050May 200527.160June 200526.700July 200527.250August 200527.080September 200528.660October 200527.470November 200528.650Decemember 200530.900January 200432.080February 200431.540March 200430.010April 200428.500May 200427.050June 200427.570July 200425.770August 200426.200September 200425.630October 200426.210November 200426.810Decemember 200427.800January 200327.240February 200327.950March 200328.000April 200328.000May 200329.400June 200329.130July 200329.650August 200330.900September 200331.320October 200332.250November 200331.500Decemember 200332.100January 200229.500February 200229.500March 200226.650April 200229.500May 200231.250June 200227.960July 200226.250August 200228.500September 200229.730October 200227.150November 200226.950December 200225.250January 200136.300February 200134.300March 200135.850April 200132.900May 200131.500June 200134.350July 200132.150August 200132.850September 200130.970October 200129.700November 200130.300December 200129.980January 200027.850February 200034.500March 200039.000April 200036.500May 200035.000June 200036.150July 200038.100August 200038.900September 200037.200October 200032.300November 200032.050December 200033.350January 1999 to May 1999Before MergerJune 199922.450July 199922.500August 199922.700September 199922.000October 199922.150November 199923.350December 199925.000
Notes:
June 1, 1999, Predecessor companies are transferred to Aliant shares:
Bruncor/NBTel common shares transmittal rate: 1.011
Island Tel common shares transmittal rate: 1.00
MTT common shares transmittal rate: 1.667
MTT 7% preferred shares transmittal rate: 0.605
NewTel common shares transmittal rate: 1.567
-
January 199922.000February 199921.600March 199923.850April 199923.250May 199922.500June 1999 to December 1999Merged into AliantJanuary 199843.600February 199843.500March 199849.500April 199828.000May 199826.500June 199825.000July 199824.500August 199821.300September 199820.350October 199821.250November 199823.200December 199823.000January 199730.050February 199731.250March 199729.600April 199728.000May 199729.700June 199729.900July 199734.050August 199733.750September 199735.500October 199737.700November 199739.750December 199742.750January 199622.370February 199623.370March 199623.750April 199623.850May 199625.100June 199625.750July 199625.800August 199625.950September 199627.250October 199628.500November 199630.750December 199631.200January 199524.250February 199524.500March 199524.000April 199521.870May 199522.620June 199520.870July 199521.870August 199522.120September 199521.620October 199520.750November 199521.250December 199522.000January 199424.120February 199425.250March 199425.000April 199424.870May 199426.500June 199423.250July 199423.370August 199423.370September 199424.120October 199424.120November 199424.370December 199424.250January 199319.870February 199320.120March 199321.870April 199321.120May 199321.750June 199321.870July 199321.250August 199321.620September 199321.120October 199321.370November 199323.870December 199324.120January 199219.000February 199219.120March 199219.000April 199218.500May 199218.370June 199218.750July 199219.370August 199220.370September 199219.620October 199220.370November 199219.870December 199220.250January 199116.870February 199117.620March 199117.120April 199116.870May 199117.370June 199116.870July 199117.000August 199117.370September 199117.750October 199118.120November 199118.750December 199118.500January 199017.130February 199016.880March 199017.000April 199015.250May 199016.500June 199016.880July 199016.250August 199015.620September 199016.000October 199016.120November 199016.750December 199017.870January 198917.000February 198917.000March 198916.750April 198916.500May 198916.750June 198917.630July 198918.250August 198917.500September 198917.250October 198917.130November 198917.500December 198917.500January 198817.000February 198817.130March 198818.000April 198817.880May 198817.880June 198818.000July 198817.380August 198817.250September 198817.500October 198817.380November 198816.630December 198817.380January 198718.250February 198719.300March 198719.200April 198718.600May 198719.000June 198719.500July 198719.630August 198718.880September 198717.500October 198716.630November 198717.000December 198717.500January 198617.300February 198616.700March 198616.700April 198618.000May 198618.000June 198617.400July 198618.300August 198618.600September 198618.750October 198618.500November 198617.630December 198617.380January 198516.250February 198517.000March 198518.000April 198517.625May 198518.875June 198519.500July 198519.400August 198519.000September 198517.100October 198517.500November 198518.700December 198517.300January 198430.125February 198430.750March 198415.000April 198414.500May 198414.500June 198414.000July 198414.250August 198414.625September 198414.250October 198414.875November 198415.625December 198416.250January 198323.250February 198324.375March 198325.750April 198327.250May 198327.000June 198326.000July 198325.250August 198325.375September 198327.000October 198328.750November 198331.250December 198330.250January 198218.250February 198217.000March 198217.000April 198218.250May 198218.375June 198217.000July 198216.625August 198217.875September 198218.250October 198220.125November 198221.750December 198223.000January 198119.250February 198118.875March 198118.250April 198118.500May 198118.000June 198117.500July 198116.750August 198116.375September 198116.250October 198115.750November 198117.750December 198117.875January 198020.875February 198020.000March 198018.000April 198020.000May 198020.750June 198020.375July 198019.500August 198019.750September 198019.000October 198020.000November 198020.250December 198019.000January 197921.625February 197922.375March 197922.625April 197922.500May 197923.375June 197923.000July 197922.500August 197922.000September 197920.750October 197920.000November 197921.500December 197921.250January 197820.500February 197820.375March 197820.000April 197820.000May 197821.125June 197820.500July 197820.750August 197822.250September 197821.500October 197822.000November 197822.125December 197821.375January 197718.000February 197718.375March 197717.500April 197718.125May 197718.750June 197718.875July 197720.000August 197719.750September 197719.500October 197719.250November 197720.000December 197720.000January 197614.500February 197614.500March 197613.750April 197614.625May 197614.500June 197614.125July 197614.875August 197616.750September 197617.000October 197617.250November 197617.125December 197618.000January 197513.375February 197513.750March 197513.625April 197513.375May 197513.500June 197512.250July 197512.250August 197512.000September 197512.875October 197513.000November 197513.750December 197513.500January 197413.625February 197413.500March 197414.000April 197413.000May 197413.000June 197412.625July 197412.250August 197412.000September 197412.000October 197411.625November 197411.750December 197412.000January 197314.750February 197314.500March 197315.000April 197314.750May 197314.500June 197314.000July 197314.125August 197313.750September 197313.750October 197313.875November 197313.750December 197313.000January 197215.250February 197215.000March 197215.000April 197214.500May 197214.000June 197213.500July 197213.750August 197215.000September 197214.500October 197214.375November 197215.000December 197215.000January 197114.000February 197115.000March 197114.750April 197114.125May 197114.000June 197114.375July 197114.000August 197114.500September 197114.125October 197113.750November 197114.250December 197115.000January 197011.500February 197011.500March 197011.750April 197011.875May 197011.500June 197011.500July 197011.750August 197011.500September 197012.000October 197012.000November 197013.250December 197013.750
Notes:
April 17, 1998, 2 for 1 stock split.
February 22, 1994, Valuation Day price of common shares $11.8125 (restated for stock split)
March 15, 1984, 2 for 1 stock split
December 22, 1971, Day price of common shares $3.6575 (restated for stock splits)
-
January 199922.500February 199923.250March 199926.000April 199923.850May 199922.500June 1999 to December 1999Merged into AliantJanuary 199838.200February 199838.000March 199845.500April 199851.000May 199827.750June 199825.950July 199825.400August 199821.500September 199821.750October 199822.000November 199824.000December 199821.100January 199726.500February 199725.000March 199726.500April 199727.350May 199728.000June 199729.250July 199733.000August 199731.500September 199733.000October 199733.750November 199736.000December 199737.500January 199621.750February 199620.870March 199621.750April 199621.500May 199622.000June 199622.750July 199623.250August 199624.750September 199624.150October 199624.250November 199626.950December 199627.350January 199520.000February 199519.500March 199520.250April 199521.250May 199520.000June 199519.250July 199519.500August 199519.000September 199520.000October 199519.500November 199521.370December 199521.500January 199425.250February 199423.750March 199424.500April 199424.370May 199426.000June 199425.500July 199426.000August 199426.120September 199426.000October 199423.120November 199421.500December 199421.250January 199318.500February 199319.500March 199319.250April 199320.250May 199320.625June 199321.500July 199322.500August 199323.000September 199322.500October 199323.500November 199325.750December 199324.750January 199218.250February 199219.250March 199219.875April 199219.625May 199219.625June 199218.500July 199217.750August 199219.500September 199220.000October 199219.000November 199218.625December 199218.750January 199114.750February 199116.375March 199117.000April 199116.625May 199116.000June 199115.750July 199116.500August 199116.625September 199117.500October 199117.750November 199119.500December 199120.250January 199015.750February 199016.000March 199015.875April 199015.875May 199015.500June 199014.875July 199015.000August 199014.000September 199014.250October 199015.500November 199015.250December 199015.000January 198917.250February 198916.375March 198916.375April 198916.000May 198915.500June 198916.125July 198916.500August 198916.750September 198916.250October 198916.000November 198916.125December 198916.000January 198814.500February 198814.750March 198815.250April 198815.500May 198815.500June 198815.625July 198815.625August 198815.500September 198816.000October 198816.750November 198816.875December 198816.875January 198716.750February 198717.000March 198718.000April 198718.000May 198717.250June 198716.250July 198716.500August 198716.250September 198716.375October 198715.500November 198714.500December 198714.500January 198614.500February 198613.875March 198614.188April 198614.500May 198615.000June 198615.000July 198614.875August 198615.188September 198615.750October 198616.000November 198616.000December 198617.000January 198511.750February 198512.000March 198512.375April 198512.500May 198513.000June 198512.750July 198513.375August 198513.000September 198513.250October 198513.000November 198514.000December 198514.500January 198410.625February 198410.375March 198410.438April 198410.250May 198410.125June 198410.250July 198410.750August 198411.250September 198411.063October 198411.375November 198411.625December 198411.750January 19838.375February 19838.750March 19839.125April 198310.500May 19839.750June 198310.500July 19839.563August 19839.625September 198310.250October 198310.000November 198310.875December 198311.000January 19826.750February 19826.813March 19826.875April 19827.250May 19826.750June 19826.625July 19826.500August 19827.000September 19827.000October 19827.500November 19828.000December 19828.500January 19816.875February 19817.000March 19816.875April 19817.250May 19817.500June 19817.500July 19817.250August 19816.750September 19816.750October 19816.750November 19817.000December 19817.375January 19808.000February 19808.000March 19807.188April 19807.250May 19807.375June 19807.438July 19807.313August 19807.250September 19807.125October 19807.375November 19807.250December 19807.125January 19797.875February 19797.938March 19798.188April 19798.625May 19798.563June 19798.750July 19798.500August 19798.500September 19798.000October 19797.250November 19797.750December 19797.500January 19786.750February 19787.000March 19786.938April 19787.000May 19787.000June 19787.375July 19787.438August 19787.500September 19787.438October 19787.625November 19788.250December 19788.000January 19775.750February 19775.875March 19776.000April 19776.125May 19776.375June 19776.500July 19776.938August 19776.750September 19777.125October 19776.563November 19777.188December 19777.125January 19764.500February 19764.625March 19764.625April 19764.625May 19764.625June 19764.500July 19765.250August 19765.500September 19765.500October 19765.438November 19765.500December 19765.563January 19753.500February 19753.750March 19753.750April 19753.750May 19753.750June 19754.000July 19754.500August 19754.250September 19754.250October 19754.250November 19754.500December 19754.250January 19744.625February 19744.625March 19744.250April 19744.500May 19744.000June 19744.500July 19744.500August 19744.500September 19744.500October 19744.500November 19743.563December 19743.250January 19735.500February 19735.063March 19735.000April 19735.500May 19735.375June 19735.000July 19734.875August 19734.875September 19734.875October 19734.875November 19735.000December 19734.875January 19726.125February 19726.750March 19726.500April 19725.375May 19724.875June 19724.938July 19725.000August 19725.125September 19725.063October 19724.938November 19725.375December 19725.500January 19718.000February 19718.500March 19718.375April 19717.750May 19718.500June 19718.250July 19717.750August 19717.810September 19718.500October 19718.250November 19719.000December 19715.125January 19706.625February 19706.625March 19706.500April 19706.250May 19706.375June 19706.375July 19706.375August 19706.375September 19706.375October 19706.500November 19706.500December 19706.500
Notes:
May 22, 1998, 2 for 1 stock split.
February 22, 1994, Valuation Day price of common shares $11.938 (restated for stock split)
April 6, 1987, 2 for 1 stock split
December 22, 1971, Day price of common shares $2.563 (restated for stock split)
-
January 199937.250February 199939.500March 199939.750April 199938.100May 199937.050June 1999 to December 1999Merged into AliantJanuary 199831.800February 199836.000March 199839.000April 199838.250May 199841.750June 199841.750July 199838.800August 199833.000September 199831.000October 199832.850November 199834.850December 199835.250January 199723.850February 199724.750March 199723.050April 199724.000May 199726.550June 199726.450July 199730.050August 199727.300September 199728.750October 199730.000November 199732.500December 199734.000January 199619.750February 199619.500March 199619.250April 199620.450May 199621.350June 199620.950July 199621.900August 199623.000September 199622.150October 199624.050November 199625.100December 199624.200January 199521.750February 199520.750March 199520.500April 199519.370May 199519.620June 199519.250July 199518.870August 199519.620September 199519.120October 199518.500November 199519.000December 199519.870January 199424.750February 199425.000March 199423.120April 199424.370May 199425.500June 199422.000July 199422.870August 199424.750September 199424.370October 199424.000November 199424.370December 199422.500January 199320.625February 199320.000March 199321.000April 199320.875May 199321.375June 199321.000July 199321.875August 199321.875September 199322.500October 199323.000November 199324.875December 199324.500January 199220.875February 199221.250March 199221.000April 199220.250May 199219.250June 199219.500July 199220.500August 199220.625September 199221.750October 199221.875November 199221.625December 199221.125January 199118.125February 199119.500March 199119.375April 199119.250May 199118.625June 199119.000July 199119.875August 199119.750September 199120.000October 199120.375November 199121.000December 199121.000January 199018.000February 199017.000March 199017.250April 199016.125May 199016.625June 199017.125July 199016.875August 199017.500September 199016.875October 199017.750November 199018.000December 199018.250January 198916.500February 198916.625March 198915.875April 198916.125May 198916.875June 198917.500July 198918.000August 198917.500September 198917.500October 198917.750November 198918.250December 198918.875January 198815.125February 198815.125March 198815.625April 198815.625May 198816.000June 198815.750July 198815.000August 198815.625September 198815.875October 198816.375November 198815.625December 198815.250January 198715.625February 198716.250March 198716.250April 198715.875May 198716.500June 198715.625July 198716.250August 198717.000September 198715.125October 198714.500November 198714.500December 198715.125January 198614.000February 198613.625March 198614.750April 198615.750May 198616.125June 198615.375July 198615.125August 198616.250September 198615.750October 198615.500November 198616.000December 198615.250January 198514.000February 198513.917March 198514.292April 198514.875May 198515.125June 198515.750July 198515.250August 198515.125September 198514.500October 198514.500November 198515.250December 198515.250January 198411.667February 198411.667March 198411.750April 198411.292May 198411.167June 198411.500July 198411.500August 198412.542September 198412.417October 198412.792November 198413.333December 198414.250January 19838.833February 19839.250March 198310.000April 198311.500May 198311.333June 198311.000July 198310.500August 198310.708September 198311.667October 198311.208November 198311.750December 198311.667January 19827.000February 19827.000March 19827.167April 19827.125May 19827.333June 19827.167July 19826.917August 19827.500September 19827.750October 19828.333November 19828.500December 19829.000January 19817.458February 19817.500March 19817.333April 19817.375May 19817.167June 19817.500July 19816.667August 19816.375September 19816.167October 19816.000November 19816.667December 19817.333January 19807.583February 19808.250March 19807.417April 19807.833May 19808.042June 19808.167July 19808.417August 19808.125September 19807.542October 19807.667November 19807.500December 19807.708January 19797.667February 19798.333March 19798.500April 19798.542May 19799.000June 19798.583July 19798.500August 19798.500September 19798.333October 19797.750November 19797.833December 19797.500January 19787.000February 19787.375March 19787.500April 19787.333May 19787.583June 19787.542July 19787.958August 19788.167September 19788.208October 19787.916November 19787.875December 19787.667January 19776.333February 19776.500March 19776.333April 19776.667May 19776.792June 19777.000July 19777.333August 19777.208September 19777.167October 19777.167November 19777.333December 19777.333January 19765.083February 19765.333March 19765.917April 19766.083May 19766.083June 19765.875July 19766.000August 19766.042September 19766.208October 19766.042November 19766.083December 19766.250January 19755.333February 19755.625March 19755.333April 19755.500May 19755.333June 19755.333July 19755.208August 19755.417September 19755.417October 19755.333November 19755.833December 19755.167January 19746.167February 19746.167March 19746.167April 19745.958May 19745.583June 19745.542July 19745.417August 19745.375September 19745.250October 19745.333November 19745.167December 19745.000January 19737.667February 19737.125March 19737.083April 19737.000May 19736.833June 19736.583July 19736.542August 19736.042September 19736.375October 19736.542November 19736.250December 19736.000January 19727.958February 19728.083March 19727.667April 19727.625May 19727.583June 19727.417July 19727.000August 19726.958September 19726.667October 19727.333November 19727.792December 19727.500January 19716.667February 19716.792March 19717.333April 19717.250May 19716.833June 19716.833July 19716.625August 19716.750September 19716.625October 19716.500November 19716.833December 19717.333January 19705.167February 19705.583March 19705.000April 19705.417May 19705.083June 19705.417July 19705.417August 19705.250September 19705.500October 19705.708November 19706.167December 19706.250
Notes:
February 22, 1994, Valuation Day price of common shares $23.625
February 22, 1994, Valuation Day price of 7% preferred shares $8.750
April 15, 1985, 3 for 1 stock split
December 22, 1971, Day price of common shares $7.375 (restated for stock split)
December 22, 1971, Valuation Day price of 7% preferred shares $9.625
-
January 199933.750February 199934.600March 199936.800April 199936.750May 199934.250June 1999 to December 1999 Not ApplicableMerged into AliantJanuary 199834.750February 199835.050March 199840.750April 199839.500May 199841.050June 199837.200July 199837.000August 199836.250September 199828.000October 199837.300November 199834.250December 199836.800January 199724.500February 199725.000March 199724.200April 199724.750May 199725.200June 199726.900July 199728.500August 199727.000September 199727.200October 199728.000November 199732.850December 199733.500January 199621.250February 199620.250March 199620.500April 199621.000May 199622.000June 199621.900July 199621.850August 199623.000September 199622.750October 199623.250November 199624.900December 199624.700January 199520.000February 199519.750March 199520.370April 199520.500May 199521.370June 199520.120July 199520.370August 199521.120September 199520.000October 199520.500November 199520.250December 199520.620January 199424.000February 199424.000March 199423.120April 199423.250May 199422.370June 199419.000July 199420.500August 199421.370September 199422.000October 199420.250November 199420.370December 199419.750January 199319.620February 199319.870March 199320.120April 199321.000May 199321.620June 199320.750July 199320.870August 199321.250September 199321.250October 199322.500November 199323.370December 199323.500January 199220.750February 199219.000March 199218.370April 199218.620May 199218.250June 199218.500July 199218.750August 199220.000September 199217.250October 199220.620November 199220.000December 199219.370January 199118.000February 199118.620March 199118.250April 199118.000May 199118.750June 199118.000July 199118.000August 199119.000September 199119.000October 199120.120November 199119.750December 199119.500January 199019.380February 199019.250March 199019.130April 199017.750May 199017.500June 199016.750July 199016.500August 199016.000September 199015.620October 199016.370November 199017.120December 199017.370January 198916.750February 198917.630March 198917.500April 198917.750May 198919.880June 198919.630July 198920.250August 198919.880September 198919.250October 198919.380November 198919.250December 198919.380January 198816.250February 198816.880March 198817.880April 198818.000May 198817.250June 198817.250July 198817.250August 198816.750September 198816.630October 198817.130November 198816.750December 198816.500January 198717.375February 198718.375March 198718.375April 198718.125May 198718.000June 198717.375July 198717.875August 198717.875September 198716.625October 198715.625November 198715.875December 198716.500January 198617.250February 198617.000March 198616.625April 198618.125May 198617.500June 198616.375July 198617.000August 198617.750September 198616.750October 198616.750November 198616.875December 198616.625January 198514.750February 198515.750March 198515.250April 198515.250May 198517.000June 198518.000July 198517.375August 198516.875September 198515.500October 198516.375November 198518.250December 198517.625January 198413.875February 198414.000March 198413.375April 198413.125May 198413.375June 198413.375July 198413.375August 198414.125September 198413.250October 198414.500November 198414.125December 198415.000January 198311.375February 198311.750March 198312.250April 198313.125May 198313.250June 198313.000July 198312.500August 198312.625September 198313.750October 198314.625November 198314.875December 198314.500January 19828.875February 19828.250March 19828.500April 19828.875May 19828.625June 19828.125July 19828.250August 19829.000September 19829.500October 198210.625November 198211.250December 198211.375January 198110.125February 198110.125March 198110.125April 19819.875May 19819.375April 19819.500May 19818.875August 19818.875September 19818.125October 19818.250November 19819.500December 19819.000January 198011.000February 198011.250March 198010.250April 198010.000May 198011.000June 198011.000July 198011.250August 198011.250September 198010.250October 198010.375November 198011.000December 198010.250January 197910.500February 197911.000March 197911.375April 197911.625May 197911.875June 197911.500July 197910.500August 197911.000September 197911.000October 197910.625November 197911.000December 197910.500January 19788.500February 19788.625March 19788.375April 19789.000May 19789.000June 19789.000July 19789.625August 197810.250September 197810.375October 197810.125November 197810.000December 197810.250January 19777.125February 19777.125March 19777.250April 19777.250May 19777.750June 19778.000July 19778.250August 19778.250September 19778.250October 19778.125November 19778.250December 19778.500January 1976 to June 1976 Not ApplicableJuly 19766.750August 19766.875September 19766.625October 19766.750November 19766.625December 19766.875