BCE.TO Historical Prices | BCE INC. Stock

TSX

0.97% TSX Ventures 0.00%

BCE Inc (BCE.TO)

-Toronto

48.81 0.45(0.93%) 12:50PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	47.95	48.65	47.75	48.36	2,835,000	48.36
May 17, 2013	47.51	47.96	47.51	47.82	1,117,300	47.82
May 16, 2013	47.86	48.02	47.67	47.75	778,900	47.75
May 15, 2013	48.23	48.42	47.72	47.86	1,139,800	47.86
May 14, 2013	48.11	48.42	48.06	48.35	681,800	48.35
May 13, 2013	47.87	48.07	47.55	48.03	2,373,600	48.03
May 10, 2013	47.79	48.08	47.70	47.83	735,000	47.83
May 9, 2013	48.10	48.23	47.53	47.65	776,000	47.65
May 8, 2013	47.65	48.05	47.61	47.92	1,478,100	47.92
May 7, 2013	47.55	47.87	47.40	47.66	1,729,400	47.66
May 6, 2013	47.70	47.93	47.30	47.34	585,900	47.34
May 3, 2013	47.40	47.69	47.37	47.56	633,500	47.56
May 2, 2013	47.13	47.39	47.07	47.26	687,900	47.26
May 1, 2013	47.35	47.87	47.12	47.33	1,413,100	47.33
Apr 30, 2013	46.50	47.34	46.44	47.19	1,725,800	47.19
Apr 29, 2013	46.70	46.83	46.52	46.69	1,004,900	46.69
Apr 26, 2013	46.84	46.85	46.42	46.48	1,194,300	46.48
Apr 25, 2013	46.76	46.97	46.71	46.74	1,310,900	46.74
Apr 24, 2013	47.24	47.24	46.78	46.87	1,054,700	46.87
Apr 23, 2013	47.20	47.20	46.80	47.15	1,159,400	47.15
Apr 22, 2013	47.23	47.29	46.99	47.08	859,600	47.08
Apr 19, 2013	46.70	47.18	46.69	47.16	1,240,200	47.16
Apr 18, 2013	47.30	47.32	46.76	46.85	1,048,900	46.85
Apr 17, 2013	47.00	47.36	46.56	47.00	1,263,700	47.00
Apr 16, 2013	46.94	47.07	46.85	46.98	1,005,300	46.98
Apr 15, 2013	46.90	47.42	46.88	46.98	2,477,500	46.98
Apr 12, 2013	46.75	47.01	46.68	46.86	1,007,800	46.86
Apr 11, 2013	47.03	47.08	46.71	46.96	854,800	46.96
Apr 10, 2013	46.65	47.10	46.63	47.01	1,703,800	47.01
Apr 9, 2013	46.50	46.59	46.17	46.50	1,486,300	46.50
Apr 8, 2013	46.29	46.58	46.09	46.43	1,375,900	46.43
Apr 5, 2013	46.50	46.56	46.02	46.20	1,528,000	46.20
Apr 4, 2013	46.60	46.96	46.56	46.64	1,241,500	46.64
Apr 3, 2013	47.29	47.29	46.60	46.60	2,377,700	46.60
Apr 2, 2013	47.26	47.41	47.04	47.13	813,200	47.13
Apr 1, 2013	47.40	47.48	47.13	47.30	732,900	47.30
Mar 28, 2013	47.00	47.46	46.94	47.46	1,043,600	47.46
Mar 27, 2013	47.10	47.31	46.97	47.12	979,200	47.12
Mar 26, 2013	46.52	47.33	46.52	47.31	1,521,300	47.31
Mar 25, 2013	46.79	46.83	46.41	46.50	1,889,800	46.50
Mar 22, 2013	46.72	46.98	46.65	46.73	1,022,800	46.73
Mar 21, 2013	47.11	47.19	46.59	46.65	1,192,300	46.65
Mar 20, 2013	46.95	47.10	46.84	47.09	1,065,000	47.09
Mar 19, 2013	46.53	46.88	46.53	46.73	2,011,400	46.73
Mar 18, 2013	46.61	46.91	46.51	46.57	1,547,000	46.57
Mar 15, 2013	46.71	46.93	46.67	46.74	2,198,500	46.74
Mar 14, 2013	46.70	46.86	46.54	46.71	966,000	46.71
Mar 13, 2013	46.74	46.88	46.51	46.62	1,666,800	46.62
2013-03-13	0.583 Dividend
Mar 12, 2013	47.25	47.48	47.12	47.43	1,839,000	46.85
Mar 11, 2013	46.94	47.23	46.77	47.17	1,458,000	46.59
Mar 8, 2013	47.16	47.25	46.81	46.97	1,110,900	46.39
Mar 7, 2013	47.25	47.28	46.85	47.03	1,217,800	46.45
Mar 6, 2013	47.10	47.23	46.96	47.16	1,201,600	46.58
Mar 5, 2013	47.00	47.16	46.76	46.85	1,656,700	46.27
Mar 4, 2013	46.72	46.96	46.61	46.75	1,186,700	46.18
Mar 1, 2013	46.49	46.68	46.25	46.57	979,600	46.00
Feb 28, 2013	46.26	46.53	46.06	46.49	1,490,400	45.92
Feb 27, 2013	45.77	46.28	45.69	46.26	1,339,900	45.69
Feb 26, 2013	45.51	45.86	45.51	45.68	2,123,900	45.12
Feb 25, 2013	45.57	45.92	45.38	45.41	1,499,700	44.85
Feb 22, 2013	45.23	45.52	45.13	45.43	1,193,200	44.87
Feb 21, 2013	44.96	45.38	44.83	45.09	1,930,400	44.54
Feb 20, 2013	45.03	45.13	44.78	44.99	1,792,200	44.44
Feb 19, 2013	44.73	45.07	44.69	45.01	2,297,100	44.46
Feb 15, 2013	44.30	44.57	44.28	44.53	1,621,400	43.98
Feb 14, 2013	44.58	44.59	44.07	44.34	1,137,400	43.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On BCE.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BCE Inc (BCE.TO)