Canada markets closed

BCE Inc. (BCE-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.11-0.02 (-0.12%)
At close: 03:31PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.1117.1117.1117.1117.11100
Apr 25, 202417.1317.1317.1117.1317.131,100
Apr 24, 202417.3317.3317.1217.1217.12533
Apr 23, 202417.1017.1417.0317.1017.104,972
Apr 22, 202417.2017.2117.0917.1017.103,485
Apr 19, 202417.3217.3217.2217.2217.224,156
Apr 18, 202417.1517.1717.1517.1617.162,400
Apr 17, 202417.1517.2317.1517.2217.222,806
Apr 16, 202417.1217.1217.1217.1217.12500
Apr 15, 202417.2417.2617.1017.1017.105,050
Apr 12, 202417.0417.2617.0417.2517.252,279
Apr 11, 202417.1017.4317.1017.4317.431,700
Apr 10, 202417.2417.2617.2017.2017.205,800
Apr 09, 202417.2017.2017.2017.2017.2095,400
Apr 08, 202417.1017.2417.1017.1617.161,900
Apr 05, 202416.9917.2516.9917.2517.253,700
Apr 04, 202417.0017.1117.0017.1117.111,100
Apr 03, 202417.0717.0816.9716.9716.972,402
Apr 02, 202417.0817.1617.0617.0617.063,580
Apr 01, 202417.0417.3617.0017.3617.367,849
Mar 28, 202417.3517.3517.0517.0517.052,949
Mar 27, 202417.1217.1217.1217.1217.12100
Mar 27, 20240.241563 Dividend
Mar 26, 202417.2217.2217.0917.0916.85659
Mar 25, 202417.2517.2517.2517.2517.01200
Mar 22, 202417.1017.3017.1017.2817.04100,700
Mar 21, 202417.1517.3217.1517.2517.017,029
Mar 20, 202417.1617.1617.1617.1616.92400
Mar 19, 202417.1417.1417.1417.1416.90-
Mar 18, 202417.1017.1417.1017.1416.901,300
Mar 15, 202417.1117.1117.1017.1016.86300
Mar 14, 202416.9716.9716.9716.9716.73-
Mar 13, 202417.0017.0016.9716.9716.731,300
Mar 12, 202416.8217.1016.8217.1016.861,300
Mar 11, 202417.0117.1117.0117.1116.872,000
Mar 08, 202417.1117.1117.1117.1116.87700
Mar 07, 202417.0717.1017.0717.1016.86700
Mar 06, 202417.0117.0117.0117.0116.77283
Mar 05, 202417.2017.2017.0917.1016.861,500
Mar 04, 202417.0817.0817.0817.0816.842,300
Mar 01, 202417.1017.1517.1017.1516.911,200
Feb 29, 202417.1017.1017.1017.1016.86200
Feb 28, 202417.1017.1017.1017.1016.86200
Feb 27, 202417.0817.0817.0817.0816.84-
Feb 26, 202417.1517.1517.0817.0816.8491,100
Feb 23, 202417.2117.2417.1217.1216.884,980
Feb 22, 202417.1117.2117.1117.2116.971,700
Feb 21, 202417.2017.2017.2017.2016.961,800
Feb 20, 202417.2017.2117.1517.2016.963,450
Feb 16, 202417.0417.2017.0417.2016.963,313
Feb 15, 202417.2017.2017.0717.1916.952,287
Feb 14, 202417.0917.1017.0917.1016.86810
Feb 13, 202416.9717.0116.8916.9516.7111,660
Feb 12, 202417.1517.1517.1517.1516.91600
Feb 09, 202416.9817.0116.9817.0016.762,400
Feb 08, 202417.0017.1417.0017.0516.813,700
Feb 07, 202417.2317.2316.9516.9516.717,155
Feb 06, 202417.2217.2217.0517.0516.814,885
Feb 05, 202417.2017.3017.2017.2517.014,000
Feb 02, 202417.3017.3017.3017.3017.06400
Feb 01, 202417.3717.4517.3517.3817.132,382
Jan 31, 202417.2017.3117.2017.3117.07400
Jan 30, 202417.2617.3117.2517.2517.013,500
Jan 29, 202416.7617.3016.7617.3017.0654,588
Jan 26, 202417.0017.1816.9517.1816.941,500
Jan 25, 202417.2017.2017.0017.0016.7627,626
Jan 24, 202417.0617.2017.0217.2016.961,452
Jan 23, 202417.0517.3117.0417.2917.052,300
Jan 22, 202417.0617.0617.0617.0616.82-
Jan 19, 202416.6817.0616.6817.0616.824,496
Jan 18, 202416.6216.9316.6216.8916.653,082
Jan 17, 202416.5116.8116.5116.7516.512,373
Jan 16, 202416.5616.5616.5616.5616.33-
Jan 15, 202416.4616.6816.4616.5616.3332,300
Jan 12, 202416.3216.4416.3016.4416.2134,913
Jan 11, 202416.3016.3216.3016.3216.091,800
Jan 10, 202416.3916.4116.3316.3316.103,625
Jan 09, 202416.3616.3716.2516.2516.023,624
Jan 08, 202416.2416.3016.2416.3016.0741,700
Jan 05, 202416.3016.4416.2716.3216.092,200
Jan 04, 202416.2516.3216.2016.2816.053,850
Jan 03, 202415.8716.3215.8716.3116.085,700
Jan 02, 202416.1616.1616.1616.1615.93300
Dec 29, 202315.8615.9515.8515.9515.726,279
Dec 28, 202315.7515.7515.7515.7515.53400
Dec 28, 20230.241563 Dividend
Dec 27, 202315.9616.0215.9316.0215.561,385
Dec 22, 202315.8915.9915.8915.9915.531,596
Dec 21, 202315.7315.8915.7315.8915.432,249
Dec 20, 202315.8515.8515.7515.7615.304,350
Dec 19, 202315.8015.8615.6015.8115.358,400
Dec 18, 202315.6015.9615.5615.9415.483,844
Dec 15, 202316.0916.0915.9015.9115.451,300
Dec 14, 202316.0216.1415.8016.1415.674,716
Dec 13, 202315.9415.9415.7015.8915.435,695
Dec 12, 202315.6615.7915.6415.7915.331,800
Dec 11, 202315.5016.0515.5015.5615.117,333
Dec 08, 202315.7915.8015.7915.8015.343,995
Dec 07, 202315.9215.9215.9115.9115.452,000
Dec 06, 202315.9116.0015.8915.9115.453,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...