Skip to main content
Accessibility Français
Investors
BCE Home
Back to all history

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 2014
    25.69
    dollars per {share/unit}
    February 2014
    26.74
    March 2014
    27.04
    April 2014
    27.00
    May 2014
    28.55
    June 2014
    27.89
    July 2014 to December 2014 Not Applicable
    January 2013
    25.97
    dollars per {share/unit}
    February 2013
    26.64
    March 2013
    26.94
    April 2013
    26.94
    May 2013
    28.03
    June 2013
    28.26
    July 2013
    27.81
    August 2013
    26.55
    September 2013
    25.65
    October 2013
    26.41
    November 2013
    27.02
    December 2013
    26.73
    January 2012
    28.08
    dollars per {share/unit}
    February 2012
    27.53
    March 2012
    27.30
    April 2012
    26.16
    May 2012
    26.33
    June 2012
    25.53
    July 2012
    24.95
    August 2012
    26.29
    September 2012
    27.29
    October 2012
    27.12
    November 2012
    27.19
    December 2012
    26.32
    January 2011
    27.00
    dollars per {share/unit}
    February 2011
    27.04
    March 2011
    26.84
    April 2011
    26.91
    May 2011
    29.10
    June 2011
    28.72
    July 2011
    27.70
    August 2011
    27.25
    September 2011
    27.65
    October 2011
    28.06
    November 2011
    27.41
    December 2011
    28.59

    Bell Aliant Historical Unit Prices

    January 2010
    26.08
    February 2010
    25.35
    March 2010
    25.41
    April 2010
    25.36
    May 2010
    25.70
    June 2010
    25.43
    July 2010
    25.76
    August 2010
    25.49
    September 2010
    25.87
    October 2010
    27.99
    November 2010
    26.65
    December 2010
    25.99
    January 2009
    24.35
    February 2009
    26.17
    March 2009
    24.10
    April 2009
    23.85
    May 2009
    24.95
    June 2009
    26.35
    July 2009
    26.56
    August 2009
    26.91
    September 2009
    27.99
    October 2009
    26.90
    November 2009
    26.93
    December 2009
    28.03
    January 2008
    28.21
    February 2008
    29.58
    March 2008
    29.99
    April 2008
    30.10
    May 2008
    29.20
    June 2008
    29.08
    July 2008
    26.56
    August 2008
    27.82
    September 2008
    24.99
    October 2008
    24.01
    November 2008
    23.80
    December 2008
    23.55
    January 2007
    29.42
    February 2007
    29.24
    March 2007
    29.53
    April 2007
    31.33
    May 2007
    31.38
    June 2007
    31.35
    July 2007
    31.76
    August 2007
    31.58
    September 2007
    32.04
    October 2007
    31.62
    November 2007
    29.07
    December 2007
    29.43
    January 2006 to June 2006 Not Applicable
    July 2006
    35.10
    August 2006
    34.60
    September 2006
    34.95
    October 2006
    33.98
    November 2006
    27.85
    December 2006
    26.96
  • January 2006
    28.600
    February 2006
    27.470
    March 2006
    35.550
    April 2006
    36.650
    May 2006
    35.300
    June 2006
    33.17
    July 2006
    32.77*
    Footnote: July 7, 2006 - last day of trading for Aliant
    August 2006 to December 2006 Not Applicable
    January 2005
    27.490
    February 2005
    28.510
    March 2005
    28.810
    April 2005
    27.050
    May 2005
    27.160
    June 2005
    26.700
    July 2005
    27.250
    August 2005
    27.080
    September 2005
    28.660
    October 2005
    27.470
    November 2005
    28.650
    Decemember 2005
    30.900
    January 2004
    32.080
    February 2004
    31.540
    March 2004
    30.010
    April 2004
    28.500
    May 2004
    27.050
    June 2004
    27.570
    July 2004
    25.770
    August 2004
    26.200
    September 2004
    25.630
    October 2004
    26.210
    November 2004
    26.810
    Decemember 2004
    27.800
    January 2003
    27.240
    February 2003
    27.950
    March 2003
    28.000
    April 2003
    28.000
    May 2003
    29.400
    June 2003
    29.130
    July 2003
    29.650
    August 2003
    30.900
    September 2003
    31.320
    October 2003
    32.250
    November 2003
    31.500
    Decemember 2003
    32.100
    January 2002
    29.500
    February 2002
    29.500
    March 2002
    26.650
    April 2002
    29.500
    May 2002
    31.250
    June 2002
    27.960
    July 2002
    26.250
    August 2002
    28.500
    September 2002
    29.730
    October 2002
    27.150
    November 2002
    26.950
    December 2002
    25.250
    January 2001
    36.300
    February 2001
    34.300
    March 2001
    35.850
    April 2001
    32.900
    May 2001
    31.500
    June 2001
    34.350
    July 2001
    32.150
    August 2001
    32.850
    September 2001
    30.970
    October 2001
    29.700
    November 2001
    30.300
    December 2001
    29.980
    January 2000
    27.850
    February 2000
    34.500
    March 2000
    39.000
    April 2000
    36.500
    May 2000
    35.000
    June 2000
    36.150
    July 2000
    38.100
    August 2000
    38.900
    September 2000
    37.200
    October 2000
    32.300
    November 2000
    32.050
    December 2000
    33.350
    January 1999 to May 1999Before Merger
    June 1999
    22.450
    July 1999
    22.500
    August 1999
    22.700
    September 1999
    22.000
    October 1999
    22.150
    November 1999
    23.350
    December 1999
    25.000

    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 1999
    22.000
    February 1999
    21.600
    March 1999
    23.850
    April 1999
    23.250
    May 1999
    22.500
    June 1999 to December 1999
    Merged into Aliant
    January 1998
    43.600
    February 1998
    43.500
    March 1998
    49.500
    April 1998
    28.000
    May 1998
    26.500
    June 1998
    25.000
    July 1998
    24.500
    August 1998
    21.300
    September 1998
    20.350
    October 1998
    21.250
    November 1998
    23.200
    December 1998
    23.000
    January 1997
    30.050
    February 1997
    31.250
    March 1997
    29.600
    April 1997
    28.000
    May 1997
    29.700
    June 1997
    29.900
    July 1997
    34.050
    August 1997
    33.750
    September 1997
    35.500
    October 1997
    37.700
    November 1997
    39.750
    December 1997
    42.750
    January 1996
    22.370
    February 1996
    23.370
    March 1996
    23.750
    April 1996
    23.850
    May 1996
    25.100
    June 1996
    25.750
    July 1996
    25.800
    August 1996
    25.950
    September 1996
    27.250
    October 1996
    28.500
    November 1996
    30.750
    December 1996
    31.200
    January 1995
    24.250
    February 1995
    24.500
    March 1995
    24.000
    April 1995
    21.870
    May 1995
    22.620
    June 1995
    20.870
    July 1995
    21.870
    August 1995
    22.120
    September 1995
    21.620
    October 1995
    20.750
    November 1995
    21.250
    December 1995
    22.000
    January 1994
    24.120
    February 1994
    25.250
    March 1994
    25.000
    April 1994
    24.870
    May 1994
    26.500
    June 1994
    23.250
    July 1994
    23.370
    August 1994
    23.370
    September 1994
    24.120
    October 1994
    24.120
    November 1994
    24.370
    December 1994
    24.250
    January 1993
    19.870
    February 1993
    20.120
    March 1993
    21.870
    April 1993
    21.120
    May 1993
    21.750
    June 1993
    21.870
    July 1993
    21.250
    August 1993
    21.620
    September 1993
    21.120
    October 1993
    21.370
    November 1993
    23.870
    December 1993
    24.120
    January 1992
    19.000
    February 1992
    19.120
    March 1992
    19.000
    April 1992
    18.500
    May 1992
    18.370
    June 1992
    18.750
    July 1992
    19.370
    August 1992
    20.370
    September 1992
    19.620
    October 1992
    20.370
    November 1992
    19.870
    December 1992
    20.250
    January 1991
    16.870
    February 1991
    17.620
    March 1991
    17.120
    April 1991
    16.870
    May 1991
    17.370
    June 1991
    16.870
    July 1991
    17.000
    August 1991
    17.370
    September 1991
    17.750
    October 1991
    18.120
    November 1991
    18.750
    December 1991
    18.500
    January 1990
    17.130
    February 1990
    16.880
    March 1990
    17.000
    April 1990
    15.250
    May 1990
    16.500
    June 1990
    16.880
    July 1990
    16.250
    August 1990
    15.620
    September 1990
    16.000
    October 1990
    16.120
    November 1990
    16.750
    December 1990
    17.870
    January 1989
    17.000
    February 1989
    17.000
    March 1989
    16.750
    April 1989
    16.500
    May 1989
    16.750
    June 1989
    17.630
    July 1989
    18.250
    August 1989
    17.500
    September 1989
    17.250
    October 1989
    17.130
    November 1989
    17.500
    December 1989
    17.500
    January 1988
    17.000
    February 1988
    17.130
    March 1988
    18.000
    April 1988
    17.880
    May 1988
    17.880
    June 1988
    18.000
    July 1988
    17.380
    August 1988
    17.250
    September 1988
    17.500
    October 1988
    17.380
    November 1988
    16.630
    December 1988
    17.380
    January 1987
    18.250
    February 1987
    19.300
    March 1987
    19.200
    April 1987
    18.600
    May 1987
    19.000
    June 1987
    19.500
    July 1987
    19.630
    August 1987
    18.880
    September 1987
    17.500
    October 1987
    16.630
    November 1987
    17.000
    December 1987
    17.500
    January 1986
    17.300
    February 1986
    16.700
    March 1986
    16.700
    April 1986
    18.000
    May 1986
    18.000
    June 1986
    17.400
    July 1986
    18.300
    August 1986
    18.600
    September 1986
    18.750
    October 1986
    18.500
    November 1986
    17.630
    December 1986
    17.380
    January 1985
    16.250
    February 1985
    17.000
    March 1985
    18.000
    April 1985
    17.625
    May 1985
    18.875
    June 1985
    19.500
    July 1985
    19.400
    August 1985
    19.000
    September 1985
    17.100
    October 1985
    17.500
    November 1985
    18.700
    December 1985
    17.300
    January 1984
    30.125
    February 1984
    30.750
    March 1984
    15.000
    April 1984
    14.500
    May 1984
    14.500
    June 1984
    14.000
    July 1984
    14.250
    August 1984
    14.625
    September 1984
    14.250
    October 1984
    14.875
    November 1984
    15.625
    December 1984
    16.250
    January 1983
    23.250
    February 1983
    24.375
    March 1983
    25.750
    April 1983
    27.250
    May 1983
    27.000
    June 1983
    26.000
    July 1983
    25.250
    August 1983
    25.375
    September 1983
    27.000
    October 1983
    28.750
    November 1983
    31.250
    December 1983
    30.250
    January 1982
    18.250
    February 1982
    17.000
    March 1982
    17.000
    April 1982
    18.250
    May 1982
    18.375
    June 1982
    17.000
    July 1982
    16.625
    August 1982
    17.875
    September 1982
    18.250
    October 1982
    20.125
    November 1982
    21.750
    December 1982
    23.000
    January 1981
    19.250
    February 1981
    18.875
    March 1981
    18.250
    April 1981
    18.500
    May 1981
    18.000
    June 1981
    17.500
    July 1981
    16.750
    August 1981
    16.375
    September 1981
    16.250
    October 1981
    15.750
    November 1981
    17.750
    December 1981
    17.875
    January 1980
    20.875
    February 1980
    20.000
    March 1980
    18.000
    April 1980
    20.000
    May 1980
    20.750
    June 1980
    20.375
    July 1980
    19.500
    August 1980
    19.750
    September 1980
    19.000
    October 1980
    20.000
    November 1980
    20.250
    December 1980
    19.000
    January 1979
    21.625
    February 1979
    22.375
    March 1979
    22.625
    April 1979
    22.500
    May 1979
    23.375
    June 1979
    23.000
    July 1979
    22.500
    August 1979
    22.000
    September 1979
    20.750
    October 1979
    20.000
    November 1979
    21.500
    December 1979
    21.250
    January 1978
    20.500
    February 1978
    20.375
    March 1978
    20.000
    April 1978
    20.000
    May 1978
    21.125
    June 1978
    20.500
    July 1978
    20.750
    August 1978
    22.250
    September 1978
    21.500
    October 1978
    22.000
    November 1978
    22.125
    December 1978
    21.375
    January 1977
    18.000
    February 1977
    18.375
    March 1977
    17.500
    April 1977
    18.125
    May 1977
    18.750
    June 1977
    18.875
    July 1977
    20.000
    August 1977
    19.750
    September 1977
    19.500
    October 1977
    19.250
    November 1977
    20.000
    December 1977
    20.000
    January 1976
    14.500
    February 1976
    14.500
    March 1976
    13.750
    April 1976
    14.625
    May 1976
    14.500
    June 1976
    14.125
    July 1976
    14.875
    August 1976
    16.750
    September 1976
    17.000
    October 1976
    17.250
    November 1976
    17.125
    December 1976
    18.000
    January 1975
    13.375
    February 1975
    13.750
    March 1975
    13.625
    April 1975
    13.375
    May 1975
    13.500
    June 1975
    12.250
    July 1975
    12.250
    August 1975
    12.000
    September 1975
    12.875
    October 1975
    13.000
    November 1975
    13.750
    December 1975
    13.500
    January 1974
    13.625
    February 1974
    13.500
    March 1974
    14.000
    April 1974
    13.000
    May 1974
    13.000
    June 1974
    12.625
    July 1974
    12.250
    August 1974
    12.000
    September 1974
    12.000
    October 1974
    11.625
    November 1974
    11.750
    December 1974
    12.000
    January 1973
    14.750
    February 1973
    14.500
    March 1973
    15.000
    April 1973
    14.750
    May 1973
    14.500
    June 1973
    14.000
    July 1973
    14.125
    August 1973
    13.750
    September 1973
    13.750
    October 1973
    13.875
    November 1973
    13.750
    December 1973
    13.000
    January 1972
    15.250
    February 1972
    15.000
    March 1972
    15.000
    April 1972
    14.500
    May 1972
    14.000
    June 1972
    13.500
    July 1972
    13.750
    August 1972
    15.000
    September 1972
    14.500
    October 1972
    14.375
    November 1972
    15.000
    December 1972
    15.000
    January 1971
    14.000
    February 1971
    15.000
    March 1971
    14.750
    April 1971
    14.125
    May 1971
    14.000
    June 1971
    14.375
    July 1971
    14.000
    August 1971
    14.500
    September 1971
    14.125
    October 1971
    13.750
    November 1971
    14.250
    December 1971
    15.000
    January 1970
    11.500
    February 1970
    11.500
    March 1970
    11.750
    April 1970
    11.875
    May 1970
    11.500
    June 1970
    11.500
    July 1970
    11.750
    August 1970
    11.500
    September 1970
    12.000
    October 1970
    12.000
    November 1970
    13.250
    December 1970
    13.750

    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 1999
    22.500
    February 1999
    23.250
    March 1999
    26.000
    April 1999
    23.850
    May 1999
    22.500
    June 1999 to December 1999Merged into Aliant
    January 1998
    38.200
    February 1998
    38.000
    March 1998
    45.500
    April 1998
    51.000
    May 1998
    27.750
    June 1998
    25.950
    July 1998
    25.400
    August 1998
    21.500
    September 1998
    21.750
    October 1998
    22.000
    November 1998
    24.000
    December 1998
    21.100
    January 1997
    26.500
    February 1997
    25.000
    March 1997
    26.500
    April 1997
    27.350
    May 1997
    28.000
    June 1997
    29.250
    July 1997
    33.000
    August 1997
    31.500
    September 1997
    33.000
    October 1997
    33.750
    November 1997
    36.000
    December 1997
    37.500
    January 1996
    21.750
    February 1996
    20.870
    March 1996
    21.750
    April 1996
    21.500
    May 1996
    22.000
    June 1996
    22.750
    July 1996
    23.250
    August 1996
    24.750
    September 1996
    24.150
    October 1996
    24.250
    November 1996
    26.950
    December 1996
    27.350
    January 1995
    20.000
    February 1995
    19.500
    March 1995
    20.250
    April 1995
    21.250
    May 1995
    20.000
    June 1995
    19.250
    July 1995
    19.500
    August 1995
    19.000
    September 1995
    20.000
    October 1995
    19.500
    November 1995
    21.370
    December 1995
    21.500
    January 1994
    25.250
    February 1994
    23.750
    March 1994
    24.500
    April 1994
    24.370
    May 1994
    26.000
    June 1994
    25.500
    July 1994
    26.000
    August 1994
    26.120
    September 1994
    26.000
    October 1994
    23.120
    November 1994
    21.500
    December 1994
    21.250
    January 1993
    18.500
    February 1993
    19.500
    March 1993
    19.250
    April 1993
    20.250
    May 1993
    20.625
    June 1993
    21.500
    July 1993
    22.500
    August 1993
    23.000
    September 1993
    22.500
    October 1993
    23.500
    November 1993
    25.750
    December 1993
    24.750
    January 1992
    18.250
    February 1992
    19.250
    March 1992
    19.875
    April 1992
    19.625
    May 1992
    19.625
    June 1992
    18.500
    July 1992
    17.750
    August 1992
    19.500
    September 1992
    20.000
    October 1992
    19.000
    November 1992
    18.625
    December 1992
    18.750
    January 1991
    14.750
    February 1991
    16.375
    March 1991
    17.000
    April 1991
    16.625
    May 1991
    16.000
    June 1991
    15.750
    July 1991
    16.500
    August 1991
    16.625
    September 1991
    17.500
    October 1991
    17.750
    November 1991
    19.500
    December 1991
    20.250
    January 1990
    15.750
    February 1990
    16.000
    March 1990
    15.875
    April 1990
    15.875
    May 1990
    15.500
    June 1990
    14.875
    July 1990
    15.000
    August 1990
    14.000
    September 1990
    14.250
    October 1990
    15.500
    November 1990
    15.250
    December 1990
    15.000
    January 1989
    17.250
    February 1989
    16.375
    March 1989
    16.375
    April 1989
    16.000
    May 1989
    15.500
    June 1989
    16.125
    July 1989
    16.500
    August 1989
    16.750
    September 1989
    16.250
    October 1989
    16.000
    November 1989
    16.125
    December 1989
    16.000
    January 1988
    14.500
    February 1988
    14.750
    March 1988
    15.250
    April 1988
    15.500
    May 1988
    15.500
    June 1988
    15.625
    July 1988
    15.625
    August 1988
    15.500
    September 1988
    16.000
    October 1988
    16.750
    November 1988
    16.875
    December 1988
    16.875
    January 1987
    16.750
    February 1987
    17.000
    March 1987
    18.000
    April 1987
    18.000
    May 1987
    17.250
    June 1987
    16.250
    July 1987
    16.500
    August 1987
    16.250
    September 1987
    16.375
    October 1987
    15.500
    November 1987
    14.500
    December 1987
    14.500
    January 1986
    14.500
    February 1986
    13.875
    March 1986
    14.188
    April 1986
    14.500
    May 1986
    15.000
    June 1986
    15.000
    July 1986
    14.875
    August 1986
    15.188
    September 1986
    15.750
    October 1986
    16.000
    November 1986
    16.000
    December 1986
    17.000
    January 1985
    11.750
    February 1985
    12.000
    March 1985
    12.375
    April 1985
    12.500
    May 1985
    13.000
    June 1985
    12.750
    July 1985
    13.375
    August 1985
    13.000
    September 1985
    13.250
    October 1985
    13.000
    November 1985
    14.000
    December 1985
    14.500
    January 1984
    10.625
    February 1984
    10.375
    March 1984
    10.438
    April 1984
    10.250
    May 1984
    10.125
    June 1984
    10.250
    July 1984
    10.750
    August 1984
    11.250
    September 1984
    11.063
    October 1984
    11.375
    November 1984
    11.625
    December 1984
    11.750
    January 1983
    8.375
    February 1983
    8.750
    March 1983
    9.125
    April 1983
    10.500
    May 1983
    9.750
    June 1983
    10.500
    July 1983
    9.563
    August 1983
    9.625
    September 1983
    10.250
    October 1983
    10.000
    November 1983
    10.875
    December 1983
    11.000
    January 1982
    6.750
    February 1982
    6.813
    March 1982
    6.875
    April 1982
    7.250
    May 1982
    6.750
    June 1982
    6.625
    July 1982
    6.500
    August 1982
    7.000
    September 1982
    7.000
    October 1982
    7.500
    November 1982
    8.000
    December 1982
    8.500
    January 1981
    6.875
    February 1981
    7.000
    March 1981
    6.875
    April 1981
    7.250
    May 1981
    7.500
    June 1981
    7.500
    July 1981
    7.250
    August 1981
    6.750
    September 1981
    6.750
    October 1981
    6.750
    November 1981
    7.000
    December 1981
    7.375
    January 1980
    8.000
    February 1980
    8.000
    March 1980
    7.188
    April 1980
    7.250
    May 1980
    7.375
    June 1980
    7.438
    July 1980
    7.313
    August 1980
    7.250
    September 1980
    7.125
    October 1980
    7.375
    November 1980
    7.250
    December 1980
    7.125
    January 1979
    7.875
    February 1979
    7.938
    March 1979
    8.188
    April 1979
    8.625
    May 1979
    8.563
    June 1979
    8.750
    July 1979
    8.500
    August 1979
    8.500
    September 1979
    8.000
    October 1979
    7.250
    November 1979
    7.750
    December 1979
    7.500
    January 1978
    6.750
    February 1978
    7.000
    March 1978
    6.938
    April 1978
    7.000
    May 1978
    7.000
    June 1978
    7.375
    July 1978
    7.438
    August 1978
    7.500
    September 1978
    7.438
    October 1978
    7.625
    November 1978
    8.250
    December 1978
    8.000
    January 1977
    5.750
    February 1977
    5.875
    March 1977
    6.000
    April 1977
    6.125
    May 1977
    6.375
    June 1977
    6.500
    July 1977
    6.938
    August 1977
    6.750
    September 1977
    7.125
    October 1977
    6.563
    November 1977
    7.188
    December 1977
    7.125
    January 1976
    4.500
    February 1976
    4.625
    March 1976
    4.625
    April 1976
    4.625
    May 1976
    4.625
    June 1976
    4.500
    July 1976
    5.250
    August 1976
    5.500
    September 1976
    5.500
    October 1976
    5.438
    November 1976
    5.500
    December 1976
    5.563
    January 1975
    3.500
    February 1975
    3.750
    March 1975
    3.750
    April 1975
    3.750
    May 1975
    3.750
    June 1975
    4.000
    July 1975
    4.500
    August 1975
    4.250
    September 1975
    4.250
    October 1975
    4.250
    November 1975
    4.500
    December 1975
    4.250
    January 1974
    4.625
    February 1974
    4.625
    March 1974
    4.250
    April 1974
    4.500
    May 1974
    4.000
    June 1974
    4.500
    July 1974
    4.500
    August 1974
    4.500
    September 1974
    4.500
    October 1974
    4.500
    November 1974
    3.563
    December 1974
    3.250
    January 1973
    5.500
    February 1973
    5.063
    March 1973
    5.000
    April 1973
    5.500
    May 1973
    5.375
    June 1973
    5.000
    July 1973
    4.875
    August 1973
    4.875
    September 1973
    4.875
    October 1973
    4.875
    November 1973
    5.000
    December 1973
    4.875
    January 1972
    6.125
    February 1972
    6.750
    March 1972
    6.500
    April 1972
    5.375
    May 1972
    4.875
    June 1972
    4.938
    July 1972
    5.000
    August 1972
    5.125
    September 1972
    5.063
    October 1972
    4.938
    November 1972
    5.375
    December 1972
    5.500
    January 1971
    8.000
    February 1971
    8.500
    March 1971
    8.375
    April 1971
    7.750
    May 1971
    8.500
    June 1971
    8.250
    July 1971
    7.750
    August 1971
    7.810
    September 1971
    8.500
    October 1971
    8.250
    November 1971
    9.000
    December 1971
    5.125
    January 1970
    6.625
    February 1970
    6.625
    March 1970
    6.500
    April 1970
    6.250
    May 1970
    6.375
    June 1970
    6.375
    July 1970
    6.375
    August 1970
    6.375
    September 1970
    6.375
    October 1970
    6.500
    November 1970
    6.500
    December 1970
    6.500

    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 1999
    37.250
    February 1999
    39.500
    March 1999
    39.750
    April 1999
    38.100
    May 1999
    37.050
    June 1999 to December 1999
    Merged into Aliant
    January 1998
    31.800
    February 1998
    36.000
    March 1998
    39.000
    April 1998
    38.250
    May 1998
    41.750
    June 1998
    41.750
    July 1998
    38.800
    August 1998
    33.000
    September 1998
    31.000
    October 1998
    32.850
    November 1998
    34.850
    December 1998
    35.250
    January 1997
    23.850
    February 1997
    24.750
    March 1997
    23.050
    April 1997
    24.000
    May 1997
    26.550
    June 1997
    26.450
    July 1997
    30.050
    August 1997
    27.300
    September 1997
    28.750
    October 1997
    30.000
    November 1997
    32.500
    December 1997
    34.000
    January 1996
    19.750
    February 1996
    19.500
    March 1996
    19.250
    April 1996
    20.450
    May 1996
    21.350
    June 1996
    20.950
    July 1996
    21.900
    August 1996
    23.000
    September 1996
    22.150
    October 1996
    24.050
    November 1996
    25.100
    December 1996
    24.200
    January 1995
    21.750
    February 1995
    20.750
    March 1995
    20.500
    April 1995
    19.370
    May 1995
    19.620
    June 1995
    19.250
    July 1995
    18.870
    August 1995
    19.620
    September 1995
    19.120
    October 1995
    18.500
    November 1995
    19.000
    December 1995
    19.870
    January 1994
    24.750
    February 1994
    25.000
    March 1994
    23.120
    April 1994
    24.370
    May 1994
    25.500
    June 1994
    22.000
    July 1994
    22.870
    August 1994
    24.750
    September 1994
    24.370
    October 1994
    24.000
    November 1994
    24.370
    December 1994
    22.500
    January 1993
    20.625
    February 1993
    20.000
    March 1993
    21.000
    April 1993
    20.875
    May 1993
    21.375
    June 1993
    21.000
    July 1993
    21.875
    August 1993
    21.875
    September 1993
    22.500
    October 1993
    23.000
    November 1993
    24.875
    December 1993
    24.500
    January 1992
    20.875
    February 1992
    21.250
    March 1992
    21.000
    April 1992
    20.250
    May 1992
    19.250
    June 1992
    19.500
    July 1992
    20.500
    August 1992
    20.625
    September 1992
    21.750
    October 1992
    21.875
    November 1992
    21.625
    December 1992
    21.125
    January 1991
    18.125
    February 1991
    19.500
    March 1991
    19.375
    April 1991
    19.250
    May 1991
    18.625
    June 1991
    19.000
    July 1991
    19.875
    August 1991
    19.750
    September 1991
    20.000
    October 1991
    20.375
    November 1991
    21.000
    December 1991
    21.000
    January 1990
    18.000
    February 1990
    17.000
    March 1990
    17.250
    April 1990
    16.125
    May 1990
    16.625
    June 1990
    17.125
    July 1990
    16.875
    August 1990
    17.500
    September 1990
    16.875
    October 1990
    17.750
    November 1990
    18.000
    December 1990
    18.250
    January 1989
    16.500
    February 1989
    16.625
    March 1989
    15.875
    April 1989
    16.125
    May 1989
    16.875
    June 1989
    17.500
    July 1989
    18.000
    August 1989
    17.500
    September 1989
    17.500
    October 1989
    17.750
    November 1989
    18.250
    December 1989
    18.875
    January 1988
    15.125
    February 1988
    15.125
    March 1988
    15.625
    April 1988
    15.625
    May 1988
    16.000
    June 1988
    15.750
    July 1988
    15.000
    August 1988
    15.625
    September 1988
    15.875
    October 1988
    16.375
    November 1988
    15.625
    December 1988
    15.250
    January 1987
    15.625
    February 1987
    16.250
    March 1987
    16.250
    April 1987
    15.875
    May 1987
    16.500
    June 1987
    15.625
    July 1987
    16.250
    August 1987
    17.000
    September 1987
    15.125
    October 1987
    14.500
    November 1987
    14.500
    December 1987
    15.125
    January 1986
    14.000
    February 1986
    13.625
    March 1986
    14.750
    April 1986
    15.750
    May 1986
    16.125
    June 1986
    15.375
    July 1986
    15.125
    August 1986
    16.250
    September 1986
    15.750
    October 1986
    15.500
    November 1986
    16.000
    December 1986
    15.250
    January 1985
    14.000
    February 1985
    13.917
    March 1985
    14.292
    April 1985
    14.875
    May 1985
    15.125
    June 1985
    15.750
    July 1985
    15.250
    August 1985
    15.125
    September 1985
    14.500
    October 1985
    14.500
    November 1985
    15.250
    December 1985
    15.250
    January 1984
    11.667
    February 1984
    11.667
    March 1984
    11.750
    April 1984
    11.292
    May 1984
    11.167
    June 1984
    11.500
    July 1984
    11.500
    August 1984
    12.542
    September 1984
    12.417
    October 1984
    12.792
    November 1984
    13.333
    December 1984
    14.250
    January 1983
    8.833
    February 1983
    9.250
    March 1983
    10.000
    April 1983
    11.500
    May 1983
    11.333
    June 1983
    11.000
    July 1983
    10.500
    August 1983
    10.708
    September 1983
    11.667
    October 1983
    11.208
    November 1983
    11.750
    December 1983
    11.667
    January 1982
    7.000
    February 1982
    7.000
    March 1982
    7.167
    April 1982
    7.125
    May 1982
    7.333
    June 1982
    7.167
    July 1982
    6.917
    August 1982
    7.500
    September 1982
    7.750
    October 1982
    8.333
    November 1982
    8.500
    December 1982
    9.000
    January 1981
    7.458
    February 1981
    7.500
    March 1981
    7.333
    April 1981
    7.375
    May 1981
    7.167
    June 1981
    7.500
    July 1981
    6.667
    August 1981
    6.375
    September 1981
    6.167
    October 1981
    6.000
    November 1981
    6.667
    December 1981
    7.333
    January 1980
    7.583
    February 1980
    8.250
    March 1980
    7.417
    April 1980
    7.833
    May 1980
    8.042
    June 1980
    8.167
    July 1980
    8.417
    August 1980
    8.125
    September 1980
    7.542
    October 1980
    7.667
    November 1980
    7.500
    December 1980
    7.708
    January 1979
    7.667
    February 1979
    8.333
    March 1979
    8.500
    April 1979
    8.542
    May 1979
    9.000
    June 1979
    8.583
    July 1979
    8.500
    August 1979
    8.500
    September 1979
    8.333
    October 1979
    7.750
    November 1979
    7.833
    December 1979
    7.500
    January 1978
    7.000
    February 1978
    7.375
    March 1978
    7.500
    April 1978
    7.333
    May 1978
    7.583
    June 1978
    7.542
    July 1978
    7.958
    August 1978
    8.167
    September 1978
    8.208
    October 1978
    7.916
    November 1978
    7.875
    December 1978
    7.667
    January 1977
    6.333
    February 1977
    6.500
    March 1977
    6.333
    April 1977
    6.667
    May 1977
    6.792
    June 1977
    7.000
    July 1977
    7.333
    August 1977
    7.208
    September 1977
    7.167
    October 1977
    7.167
    November 1977
    7.333
    December 1977
    7.333
    January 1976
    5.083
    February 1976
    5.333
    March 1976
    5.917
    April 1976
    6.083
    May 1976
    6.083
    June 1976
    5.875
    July 1976
    6.000
    August 1976
    6.042
    September 1976
    6.208
    October 1976
    6.042
    November 1976
    6.083
    December 1976
    6.250
    January 1975
    5.333
    February 1975
    5.625
    March 1975
    5.333
    April 1975
    5.500
    May 1975
    5.333
    June 1975
    5.333
    July 1975
    5.208
    August 1975
    5.417
    September 1975
    5.417
    October 1975
    5.333
    November 1975
    5.833
    December 1975
    5.167
    January 1974
    6.167
    February 1974
    6.167
    March 1974
    6.167
    April 1974
    5.958
    May 1974
    5.583
    June 1974
    5.542
    July 1974
    5.417
    August 1974
    5.375
    September 1974
    5.250
    October 1974
    5.333
    November 1974
    5.167
    December 1974
    5.000
    January 1973
    7.667
    February 1973
    7.125
    March 1973
    7.083
    April 1973
    7.000
    May 1973
    6.833
    June 1973
    6.583
    July 1973
    6.542
    August 1973
    6.042
    September 1973
    6.375
    October 1973
    6.542
    November 1973
    6.250
    December 1973
    6.000
    January 1972
    7.958
    February 1972
    8.083
    March 1972
    7.667
    April 1972
    7.625
    May 1972
    7.583
    June 1972
    7.417
    July 1972
    7.000
    August 1972
    6.958
    September 1972
    6.667
    October 1972
    7.333
    November 1972
    7.792
    December 1972
    7.500
    January 1971
    6.667
    February 1971
    6.792
    March 1971
    7.333
    April 1971
    7.250
    May 1971
    6.833
    June 1971
    6.833
    July 1971
    6.625
    August 1971
    6.750
    September 1971
    6.625
    October 1971
    6.500
    November 1971
    6.833
    December 1971
    7.333
    January 1970
    5.167
    February 1970
    5.583
    March 1970
    5.000
    April 1970
    5.417
    May 1970
    5.083
    June 1970
    5.417
    July 1970
    5.417
    August 1970
    5.250
    September 1970
    5.500
    October 1970
    5.708
    November 1970
    6.167
    December 1970
    6.250

    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 1999
    33.750
    February 1999
    34.600
    March 1999
    36.800
    April 1999
    36.750
    May 1999
    34.250
    June 1999 to December 1999 Not Applicable
    Merged into Aliant
    January 1998
    34.750
    February 1998
    35.050
    March 1998
    40.750
    April 1998
    39.500
    May 1998
    41.050
    June 1998
    37.200
    July 1998
    37.000
    August 1998
    36.250
    September 1998
    28.000
    October 1998
    37.300
    November 1998
    34.250
    December 1998
    36.800
    January 1997
    24.500
    February 1997
    25.000
    March 1997
    24.200
    April 1997
    24.750
    May 1997
    25.200
    June 1997
    26.900
    July 1997
    28.500
    August 1997
    27.000
    September 1997
    27.200
    October 1997
    28.000
    November 1997
    32.850
    December 1997
    33.500
    January 1996
    21.250
    February 1996
    20.250
    March 1996
    20.500
    April 1996
    21.000
    May 1996
    22.000
    June 1996
    21.900
    July 1996
    21.850
    August 1996
    23.000
    September 1996
    22.750
    October 1996
    23.250
    November 1996
    24.900
    December 1996
    24.700
    January 1995
    20.000
    February 1995
    19.750
    March 1995
    20.370
    April 1995
    20.500
    May 1995
    21.370
    June 1995
    20.120
    July 1995
    20.370
    August 1995
    21.120
    September 1995
    20.000
    October 1995
    20.500
    November 1995
    20.250
    December 1995
    20.620
    January 1994
    24.000
    February 1994
    24.000
    March 1994
    23.120
    April 1994
    23.250
    May 1994
    22.370
    June 1994
    19.000
    July 1994
    20.500
    August 1994
    21.370
    September 1994
    22.000
    October 1994
    20.250
    November 1994
    20.370
    December 1994
    19.750
    January 1993
    19.620
    February 1993
    19.870
    March 1993
    20.120
    April 1993
    21.000
    May 1993
    21.620
    June 1993
    20.750
    July 1993
    20.870
    August 1993
    21.250
    September 1993
    21.250
    October 1993
    22.500
    November 1993
    23.370
    December 1993
    23.500
    January 1992
    20.750
    February 1992
    19.000
    March 1992
    18.370
    April 1992
    18.620
    May 1992
    18.250
    June 1992
    18.500
    July 1992
    18.750
    August 1992
    20.000
    September 1992
    17.250
    October 1992
    20.620
    November 1992
    20.000
    December 1992
    19.370
    January 1991
    18.000
    February 1991
    18.620
    March 1991
    18.250
    April 1991
    18.000
    May 1991
    18.750
    June 1991
    18.000
    July 1991
    18.000
    August 1991
    19.000
    September 1991
    19.000
    October 1991
    20.120
    November 1991
    19.750
    December 1991
    19.500
    January 1990
    19.380
    February 1990
    19.250
    March 1990
    19.130
    April 1990
    17.750
    May 1990
    17.500
    June 1990
    16.750
    July 1990
    16.500
    August 1990
    16.000
    September 1990
    15.620
    October 1990
    16.370
    November 1990
    17.120
    December 1990
    17.370
    January 1989
    16.750
    February 1989
    17.630
    March 1989
    17.500
    April 1989
    17.750
    May 1989
    19.880
    June 1989
    19.630
    July 1989
    20.250
    August 1989
    19.880
    September 1989
    19.250
    October 1989
    19.380
    November 1989
    19.250
    December 1989
    19.380
    January 1988
    16.250
    February 1988
    16.880
    March 1988
    17.880
    April 1988
    18.000
    May 1988
    17.250
    June 1988
    17.250
    July 1988
    17.250
    August 1988
    16.750
    September 1988
    16.630
    October 1988
    17.130
    November 1988
    16.750
    December 1988
    16.500
    January 1987
    17.375
    February 1987
    18.375
    March 1987
    18.375
    April 1987
    18.125
    May 1987
    18.000
    June 1987
    17.375
    July 1987
    17.875
    August 1987
    17.875
    September 1987
    16.625
    October 1987
    15.625
    November 1987
    15.875
    December 1987
    16.500
    January 1986
    17.250
    February 1986
    17.000
    March 1986
    16.625
    April 1986
    18.125
    May 1986
    17.500
    June 1986
    16.375
    July 1986
    17.000
    August 1986
    17.750
    September 1986
    16.750
    October 1986
    16.750
    November 1986
    16.875
    December 1986
    16.625
    January 1985
    14.750
    February 1985
    15.750
    March 1985
    15.250
    April 1985
    15.250
    May 1985
    17.000
    June 1985
    18.000
    July 1985
    17.375
    August 1985
    16.875
    September 1985
    15.500
    October 1985
    16.375
    November 1985
    18.250
    December 1985
    17.625
    January 1984
    13.875
    February 1984
    14.000
    March 1984
    13.375
    April 1984
    13.125
    May 1984
    13.375
    June 1984
    13.375
    July 1984
    13.375
    August 1984
    14.125
    September 1984
    13.250
    October 1984
    14.500
    November 1984
    14.125
    December 1984
    15.000
    January 1983
    11.375
    February 1983
    11.750
    March 1983
    12.250
    April 1983
    13.125
    May 1983
    13.250
    June 1983
    13.000
    July 1983
    12.500
    August 1983
    12.625
    September 1983
    13.750
    October 1983
    14.625
    November 1983
    14.875
    December 1983
    14.500
    January 1982
    8.875
    February 1982
    8.250
    March 1982
    8.500
    April 1982
    8.875
    May 1982
    8.625
    June 1982
    8.125
    July 1982
    8.250
    August 1982
    9.000
    September 1982
    9.500
    October 1982
    10.625
    November 1982
    11.250
    December 1982
    11.375
    January 1981
    10.125
    February 1981
    10.125
    March 1981
    10.125
    April 1981
    9.875
    May 1981
    9.375
    April 1981
    9.500
    May 1981
    8.875
    August 1981
    8.875
    September 1981
    8.125
    October 1981
    8.250
    November 1981
    9.500
    December 1981
    9.000
    January 1980
    11.000
    February 1980
    11.250
    March 1980
    10.250
    April 1980
    10.000
    May 1980
    11.000
    June 1980
    11.000
    July 1980
    11.250
    August 1980
    11.250
    September 1980
    10.250
    October 1980
    10.375
    November 1980
    11.000
    December 1980
    10.250
    January 1979
    10.500
    February 1979
    11.000
    March 1979
    11.375
    April 1979
    11.625
    May 1979
    11.875
    June 1979
    11.500
    July 1979
    10.500
    August 1979
    11.000
    September 1979
    11.000
    October 1979
    10.625
    November 1979
    11.000
    December 1979
    10.500
    January 1978
    8.500
    February 1978
    8.625
    March 1978
    8.375
    April 1978
    9.000
    May 1978
    9.000
    June 1978
    9.000
    July 1978
    9.625
    August 1978
    10.250
    September 1978
    10.375
    October 1978
    10.125
    November 1978
    10.000
    December 1978
    10.250
    January 1977
    7.125
    February 1977
    7.125
    March 1977
    7.250
    April 1977
    7.250
    May 1977
    7.750
    June 1977
    8.000
    July 1977
    8.250
    August 1977
    8.250
    September 1977
    8.250
    October 1977
    8.125
    November 1977
    8.250
    December 1977
    8.500
    January 1976 to June 1976 Not Applicable
    July 1976
    6.750
    August 1976
    6.875
    September 1976
    6.625
    October 1976
    6.750
    November 1976
    6.625
    December 1976
    6.875