Canada markets closed

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.43+0.22 (+1.28%)
At close: 03:59PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202417.1717.4317.1717.4317.432,100
Apr 16, 202417.1017.2117.1017.2117.218,480
Apr 15, 202417.2317.2317.1317.1317.1317,500
Apr 12, 202417.2817.2817.2017.2517.257,958
Apr 11, 202417.1817.3417.1817.2817.289,890
Apr 10, 202417.3517.3517.3517.3517.351,377
Apr 09, 202417.2017.3317.2017.3017.305,500
Apr 08, 202417.0617.1217.0617.1017.104,300
Apr 05, 202417.1917.1917.1117.1117.112,200
Apr 04, 202417.1117.1117.1017.1017.102,390
Apr 03, 202417.3717.3717.1017.1017.101,800
Apr 02, 202417.1017.1017.1017.1017.10500
Apr 01, 202417.0717.0717.0617.0617.062,202
Mar 28, 202417.0417.2117.0417.1717.171,900
Mar 27, 202417.1517.1517.1017.1017.101,106
Mar 26, 202417.0717.1017.0617.1017.1025,312
Mar 25, 202417.0117.0617.0117.0617.061,200
Mar 22, 202417.0717.1017.0017.0017.005,041
Mar 21, 202417.2017.2017.0617.2017.201,047
Mar 20, 202417.1317.1316.9217.0417.042,300
Mar 19, 202416.9516.9516.9516.9516.95100
Mar 18, 202416.9117.0016.9116.9516.958,001
Mar 15, 202417.0317.1217.0017.0017.004,810
Mar 14, 202416.9216.9416.9116.9216.921,100
Mar 13, 202416.9117.0416.9117.0417.042,102
Mar 12, 202417.0017.0016.9016.9116.915,000
Mar 11, 202416.9716.9716.8616.8616.863,552
Mar 08, 202417.1617.1616.9017.0217.0216,809
Mar 07, 202416.9316.9516.9316.9516.954,600
Mar 06, 202416.9116.9116.9116.9116.91200
Mar 05, 202416.9216.9216.9016.9016.90400
Mar 04, 202416.9117.0016.9016.9116.912,720
Mar 01, 202416.9217.0116.9216.9816.982,700
Feb 29, 202416.9216.9416.9216.9416.94200
Feb 28, 202416.9116.9716.9116.9716.97925
Feb 27, 202416.8616.9316.8616.9316.931,027
Feb 26, 202417.1017.1016.9516.9516.951,918
Feb 23, 202417.1317.1316.9616.9616.963,217
Feb 22, 202417.1517.1517.1517.1517.15-
Feb 21, 202417.2017.2017.1517.1517.155,400
Feb 20, 202417.1417.2017.1417.1417.146,999
Feb 16, 202417.1717.1717.1517.1517.151,400
Feb 15, 202417.1517.1517.0217.1517.152,032
Feb 14, 202417.1417.1517.0417.1317.135,000
Feb 13, 202416.8517.1516.8517.1517.152,800
Feb 12, 202417.0317.0516.9016.9316.931,815
Feb 09, 202417.1017.1017.1017.1017.10-
Feb 08, 202417.2217.2917.1017.1017.105,943
Feb 07, 202417.1517.3017.1517.1517.152,761
Feb 06, 202417.3617.3617.0817.1517.153,755
Feb 05, 202417.5517.5517.3017.3317.332,698
Feb 02, 202417.4117.6217.4117.6217.622,600
Feb 01, 202417.6117.6317.2517.5717.578,100
Jan 31, 202417.4717.4717.3517.3617.3627,100
Jan 30, 202417.3517.3517.2017.2517.251,381
Jan 30, 20240.30875 Dividend
Jan 29, 202417.2617.5817.2617.5817.274,387
Jan 26, 202417.4517.5017.2017.3617.064,876
Jan 25, 202417.4217.5517.4217.5017.1986,823
Jan 24, 202417.3817.4917.3817.4717.163,451
Jan 23, 202417.4517.4917.3717.4517.1411,203
Jan 22, 202417.4817.5117.4417.4717.169,542
Jan 19, 202417.4717.5417.4217.5417.239,501
Jan 18, 202417.2617.5417.2617.5417.2322,814
Jan 17, 202417.0817.3417.0817.3417.044,091
Jan 16, 202417.2517.3917.1817.3117.0110,297
Jan 15, 202416.9617.0116.9617.0016.702,650
Jan 12, 202417.0017.0016.9316.9316.632,600
Jan 11, 202417.2417.2416.9517.0016.701,120
Jan 10, 202417.1317.1316.9417.0816.786,616
Jan 09, 202416.8717.0016.8716.9116.612,426
Jan 08, 202416.8416.9416.8116.8716.574,557
Jan 05, 202416.8116.8816.7616.8416.542,100
Jan 04, 202416.5516.8816.5516.8816.583,000
Jan 03, 202416.5316.6316.4516.4516.162,701
Jan 02, 202416.3016.4116.3016.4116.12600
Dec 29, 202316.1516.3516.1516.3516.0611,869
Dec 28, 202316.1116.2016.1016.1515.872,625
Dec 27, 202316.1016.1015.9116.0015.722,050
Dec 22, 202316.0016.1016.0016.0515.775,477
Dec 21, 202315.8115.9715.8115.9715.6927,414
Dec 20, 202315.5715.8015.5715.7515.479,903
Dec 19, 202315.7615.7615.5715.7015.426,200
Dec 18, 202315.9015.9015.7715.7715.4910,179
Dec 15, 202315.8116.0015.8115.9215.642,100
Dec 14, 202315.7516.0015.7515.9315.6548,800
Dec 13, 202315.5515.7515.5515.7515.474,526
Dec 12, 202315.5515.6415.5515.6415.3744,900
Dec 11, 202315.7015.7015.5515.5515.2831,229
Dec 08, 202315.7015.7015.5815.5815.314,444
Dec 07, 202315.6015.6915.5815.6415.372,590
Dec 06, 202315.6015.6015.5315.5315.2673,730
Dec 05, 202315.5515.6815.4515.5915.3217,401
Dec 04, 202315.3415.7715.3415.4515.1834,067
Dec 01, 202315.6215.6215.4615.4615.194,970
Nov 30, 202315.6915.6915.5015.5015.233,820
Nov 29, 202315.7215.7215.6215.6315.36500
Nov 28, 202315.4015.6215.4015.4215.152,800
Nov 27, 202315.8015.8415.5315.5315.267,833
Nov 24, 202315.9915.9915.8215.9915.712,515
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...