Skip to main content | Go to site map | Read our accessibility commitment

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 



Bell Aliant Historical Share Prices

YearJanFebMarAprilMayJuneJulyAugSeptOctNovDec
2014 25.69 26.74 27.04 27.00 28.55 27.89            
2013 25.97 26.64 26.94 26.94 28.03 28.26 27.81 26.55 25.65 26.41 27.02 26.73
2012 28.08 27.53 27.30 26.16 26.33 25.53 24.95 26.29 27.29 27.12 27.19 26.32
2011 27.00 27.04 26.84 26.91 29.10 28.72 27.70 27.25 27.65 28.06 27.41 28.59

Bell Aliant Historical Unit Prices

YearJanFebMarAprilMayJuneJulyAugSeptOctNovDec
2010 26.08 25.35 25.41 25.36 25.70 25.43 25.76 25.49 25.87 27.99 26.65 25.99
2009 24.35 26.17 24.10 23.85 24.95 26.35 26.56 26.91 27.99 26.90 26.93 28.03
2008 28.21 29.58 29.99 30.10 29.20 29.08 26.56 27.82 24.99 24.01 23.80 23.55
2007 29.42 29.24 29.53 31.33 31.38 31.35 31.76 31.58 32.04 31.62 29.07 29.43
2006             35.10 34.60 34.95 33.98 27.85 26.96

Aliant 



YearJanFebMarAprilMayJuneJulyAugSeptOctNovDec
2006 28.600 27.470 35.550 36.650 35.300 33.17 32.77*          
2005 27.490 28.510 28.810 27.050 27.160 26.700 27.250 27.080 28.660 27.470 28.650 30.900
2004 32.080 31.540 30.010 28.500 27.050 27.570 25.770 26.200 25.630 26.210 26.810 27.800
2003 27.240 27.950 28.000 28.000 29.400 29.130 29.650 30.900 31.320 32.250 31.500 32.100
2002 29.500 29.500 26.650 29.500 31.250 27.960 26.250 28.500 29.730 27.150 26.950 25.250
2001 36.300 34.300 35.850 32.900 31.500 34.350 32.150 32.850 30.970 29.700 30.300 29.980
2000 27.850 34.500 39.000 36.500 35.000 36.150 38.100 38.900 37.200 32.300 32.050 33.350
1999       Before Merger 22.450 22.500 22.700 22.000 22.150 23.350 25.000

* July 7, 2006 - last day of trading for Aliant

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

Bruncor / NB Tel 

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


Island Tel 

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


MTT 

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


New Tel 

Year
Jan
Feb
Mar
April
May
June
July
Aug
Sept
Oct
Nov
Dec
1999
33.750 34.600 36.800 36.750 34.250   Merged into Aliant
1998
34.750 35.050 40.750 39.500 41.050 37.200 37.000 36.250 28.000 37.300 34.250 36.800
1997
24.500 25.000 24.200 24.750 25.200 26.900 28.500 27.000 27.200 28.000 32.850 33.500
1996
21.250 20.250 20.500 21.000 22.000 21.900 21.850 23.000 22.750 23.250 24.900 24.700
1995
20.000 19.750 20.370 20.500 21.370 20.120 20.370 21.120 20.000 20.500 20.250 20.620
1994
24.000 24.000 23.120 23.250 22.370 19.000 20.500 21.370 22.000 20.250 20.370 19.750
1993
19.620 19.870 20.120 21.000 21.620 20.750 20.870 21.250 21.250 22.500 23.370 23.500
1992
20.750 19.000 18.370 18.620 18.250 18.500 18.750 20.000 17.250 20.620 20.000 19.370
1991
18.000 18.620 18.250 18.000 18.750 18.000 18.000 19.000 19.000 20.120 19.750 19.500
1990
19.380 19.250 19.130 17.750 17.500 16.750 16.500 16.000 15.620 16.370 17.120 17.370
1989
16.750 17.630 17.500 17.750 19.880 19.630 20.250 19.880 19.250 19.380 19.250 19.380
1988
16.250 16.880 17.880 18.000 17.250 17.250 17.250 16.750 16.630 17.130 16.750 16.500
1987
17.375 18.375 18.375 18.125 18.000 17.375 17.875 17.875 16.625 15.625 15.875 16.500
1986
17.250 17.000 16.625 18.125 17.500 16.375 17.000 17.750 16.750 16.750 16.875 16.625
1985
14.750 15.750 15.250 15.250 17.000 18.000 17.375 16.875 15.500 16.375 18.250 17.625
1984
13.875 14.000 13.375 13.125 13.375 13.375 13.375 14.125 13.250 14.500 14.125 15.000
1983
11.375 11.750 12.250 13.125 13.250 13.000 12.500 12.625 13.750 14.625 14.875 14.500
1982
8.875 8.250 8.500 8.875 8.625 8.125 8.250 9.000 9.500 10.625 11.250 11.375
1981
10.125 10.125 10.125 9.875 9.375 9.500 8.875 8.875 8.125 8.250 9.500 9.000
1980
11.000 11.250 10.250 10.000 11.000 11.000 11.250 11.250 10.250 10.375 11.000 10.250
1979
10.500 11.000 11.375 11.625 11.875 11.500 10.500 11.000 11.000 10.625 11.000 10.500
1978
8.500 8.625 8.375 9.000 9.000 9.000 9.625 10.250 10.375 10.125 10.000 10.250
1977
7.125 7.125 7.250 7.250 7.750 8.000 8.250 8.250 8.250 8.125 8.250 8.500
1976
            6.750 6.875 6.625 6.750 6.625 6.875
­ ­