Canada markets closed

BCE Inc. (BCE-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.440.00 (0.00%)
At close: 02:51PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202417.4417.4417.4417.4417.44-
Apr 22, 202417.4617.4717.4417.4417.442,200
Apr 19, 202417.7717.8017.4217.4917.49110,132
Apr 18, 202417.4017.4817.4017.4617.461,100
Apr 17, 202417.4017.4017.4017.4017.40700
Apr 16, 202417.3117.3717.3017.3717.371,700
Apr 15, 202417.4217.5817.3717.3717.372,700
Apr 12, 202417.4117.4117.4017.4017.404,095
Apr 11, 202417.4117.4417.4017.4417.441,400
Apr 10, 202417.3117.4717.3017.4717.47500
Apr 09, 202417.4717.4717.4717.4717.4781,220
Apr 08, 202417.3417.3417.3017.3017.302,100
Apr 05, 202417.4517.4517.3517.3717.3725,500
Apr 04, 202417.7517.7517.4217.4217.421,119
Apr 03, 202417.4517.4517.3817.3817.381,831
Apr 02, 202417.3017.4017.2517.3917.3915,120
Apr 01, 202417.4317.4317.2717.3017.303,660
Mar 28, 202417.3217.3817.2917.3817.3810,423
Mar 27, 202417.3017.3417.2317.2717.2757,545
Mar 26, 202417.2317.2417.2117.2217.221,457
Mar 25, 202417.2417.2817.2417.2517.252,423
Mar 22, 202417.2517.3017.2517.2617.26220,955
Mar 21, 202417.4017.4017.1117.2917.294,458
Mar 20, 202417.3017.3017.3017.3017.30-
Mar 19, 202417.1217.3016.9617.3017.3010,318
Mar 18, 202417.0617.1816.8617.1217.1241,484
Mar 15, 202417.1617.2517.1417.1817.182,883
Mar 14, 202417.2717.2717.1217.1817.181,710
Mar 13, 202417.1817.2217.1817.2217.222,914
Mar 12, 202417.2017.2017.1017.1817.184,835
Mar 11, 202417.2117.2617.1317.2617.263,019
Mar 08, 202417.2417.2617.2417.2617.261,425
Mar 07, 202417.2117.4417.1617.1617.16900
Mar 06, 202417.3517.3617.3517.3617.36306
Mar 05, 202417.3017.3417.2117.3417.3423,647
Mar 04, 202417.2617.3317.2617.3317.3316,400
Mar 01, 202417.2317.3217.2317.3217.3215,800
Feb 29, 202417.3217.3217.2517.2817.28400
Feb 28, 202417.2817.3217.2417.2617.2630,100
Feb 27, 202417.1517.2317.1517.2317.233,500
Feb 26, 202417.1817.1817.1217.1217.121,500
Feb 23, 202417.2417.2417.1817.1817.188,643
Feb 22, 202417.2517.2917.1917.2317.235,500
Feb 21, 202417.2317.3017.2317.2717.27600
Feb 20, 202417.2317.3217.2317.2717.27500
Feb 16, 202417.3217.3217.2117.3217.328,600
Feb 15, 202417.2517.3217.1517.3217.324,579
Feb 14, 202417.2917.2917.2517.2517.251,500
Feb 13, 202417.2617.2917.2617.2917.29938
Feb 12, 202417.1617.2517.1617.2517.2522,595
Feb 09, 202417.0617.2517.0617.2517.252,100
Feb 08, 202417.4617.4617.2517.2717.274,216
Feb 07, 202417.5017.5017.4017.4617.461,635
Feb 06, 202417.4617.4617.4617.4617.465,100
Feb 05, 202417.6017.6017.5517.5517.552,100
Feb 02, 202417.7917.7917.7017.7017.701,290
Feb 01, 202417.4517.7917.4517.7817.789,432
Jan 31, 202417.4017.5617.4017.5617.564,300
Jan 30, 202417.3817.5017.3617.4817.483,300
Jan 30, 20240.3175 Dividend
Jan 29, 202417.5517.7917.5517.7917.4711,103
Jan 26, 202417.6317.8517.4717.7717.454,220
Jan 25, 202417.6617.7017.6617.7017.38400
Jan 24, 202417.7517.8017.6517.8017.48822
Jan 23, 202417.8617.8617.7717.7917.472,028
Jan 22, 202417.7317.7717.7017.7717.451,400
Jan 19, 202417.6217.8817.6217.8817.565,201
Jan 18, 202417.7417.7417.5117.5117.201,592
Jan 17, 202417.7017.7117.6017.6617.345,000
Jan 16, 202417.4517.6217.4517.6217.311,335
Jan 15, 202417.4017.4017.4017.4017.09300
Jan 12, 202417.3017.3017.3017.3016.99-
Jan 11, 202417.4417.4417.3017.3016.99730
Jan 10, 202417.4117.4417.2517.4417.132,800
Jan 09, 202417.3117.3117.3017.3016.99450
Jan 08, 202417.4017.4017.0417.1816.877,296
Jan 05, 202417.4017.4017.4017.4017.09400
Jan 04, 202417.1517.3017.1417.2816.975,475
Jan 03, 202417.3217.3217.2517.2516.94400
Jan 02, 202416.7217.0616.7217.0616.765,979
Dec 29, 202316.8917.0016.8316.9916.694,902
Dec 28, 202316.7016.7016.5916.5916.29250
Dec 27, 202316.6416.8416.6416.8416.543,800
Dec 22, 202316.7916.7916.7916.7916.49200
Dec 21, 202316.7916.7916.5716.7916.491,884
Dec 20, 202316.5016.5816.4116.5816.284,585
Dec 19, 202316.0516.4716.0516.4716.188,350
Dec 18, 202316.4816.5016.3416.4316.1410,146
Dec 15, 202316.2716.5016.2616.5016.216,530
Dec 14, 202316.3316.4116.2916.4116.128,296
Dec 13, 202315.9016.1815.8516.1415.8512,743
Dec 12, 202315.9015.9015.7715.7715.493,860
Dec 11, 202316.0516.0516.0016.0015.717,067
Dec 08, 202316.1716.2916.1716.2215.932,900
Dec 07, 202316.3116.3116.1016.1015.815,347
Dec 06, 202316.2516.3116.2416.2415.955,836
Dec 05, 202316.2416.3716.2416.2415.9529,396
Dec 04, 202316.5216.5216.2516.2615.972,105
Dec 01, 202316.2416.2416.2416.2415.95-
Nov 30, 202316.3016.4016.2416.2415.957,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...