Canada Markets closed

BCE Inc. (BCE-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.55+0.05 (+0.23%)
At close: 9:42AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202121.2721.2721.2721.2721.27100
Nov. 25, 202121.5021.5021.5021.5021.50267
Nov. 24, 202121.5521.5521.5121.5121.51200
Nov. 23, 202121.5521.5521.5421.5421.543,100
Nov. 22, 202121.1621.1621.1621.1621.16-
Nov. 19, 202121.5021.5021.1621.1621.161,100
Nov. 18, 202121.5321.5621.5321.5521.551,200
Nov. 17, 202121.5021.5021.5021.5021.50900
Nov. 16, 202121.6021.6021.6021.6021.60-
Nov. 15, 202121.5821.6821.5221.6021.604,275
Nov. 12, 202121.6821.6821.5321.5321.534,800
Nov. 11, 202121.4021.6021.4021.5521.553,697
Nov. 10, 202121.6021.6121.5521.5521.553,350
Nov. 09, 202121.7221.7821.5621.5621.563,600
Nov. 08, 202121.1521.5321.1521.5221.525,700
Nov. 05, 202121.3521.4321.3521.3821.3811,000
Nov. 04, 202121.4121.4121.2921.2921.29778
Nov. 03, 202121.4221.6921.4221.4521.457,300
Nov. 02, 202121.3021.4921.3021.4521.452,002
Nov. 01, 202121.4521.6221.4521.4621.46800
Oct. 29, 202121.3021.7621.3021.7621.7611,700
Oct. 28, 202121.4521.4521.4521.4521.45100
Oct. 27, 202121.1921.2721.1921.2521.256,211
Oct. 26, 202121.2021.2621.0521.0521.051,000
Oct. 25, 202121.1521.1721.0621.1021.105,750
Oct. 22, 202121.0521.2621.0521.0921.09963
Oct. 21, 202120.8521.2320.8521.2321.233,450
Oct. 20, 202120.6421.0520.6221.0521.059,400
Oct. 19, 202120.4420.6120.4420.6020.609,550
Oct. 18, 202120.4120.4420.4020.4320.434,200
Oct. 15, 202120.5520.5520.3020.4020.404,050
Oct. 14, 202120.2620.4820.2020.4820.489,250
Oct. 13, 202120.1920.2420.1020.2420.245,420
Oct. 12, 202119.9920.1519.9920.0420.042,790
Oct. 08, 202120.1420.1420.1420.1420.14500
Oct. 07, 202120.2120.2520.2120.2520.25500
Oct. 06, 202120.0720.4820.0720.2420.246,250
Oct. 05, 202120.5120.5720.4920.4920.492,175
Oct. 04, 202120.2520.4020.2520.4020.402,750
Oct. 01, 202119.9020.4619.9020.4620.463,750
Sep. 30, 202119.7519.9919.5119.9819.9813,210
Sep. 29, 202119.5819.9819.5819.9219.9213,764
Sep. 29, 20210.241563 Dividend
Sep. 28, 202119.5519.6519.5319.6519.419,500
Sep. 28, 20210.241563 Dividend
Sep. 27, 202119.6419.6419.5819.6219.142,400
Sep. 24, 202119.4819.5119.4819.5119.032,448
Sep. 23, 202119.5019.5019.5019.5019.02400
Sep. 22, 202119.4919.5019.4919.5019.022,000
Sep. 21, 202119.6119.6119.5019.5019.021,700
Sep. 20, 202119.5719.5719.4119.4118.944,362
Sep. 17, 202119.6119.7019.6119.6919.217,400
Sep. 16, 202119.6019.6119.5619.6019.121,300
Sep. 15, 202119.5619.5619.5519.5519.07300
Sep. 14, 202119.4919.6719.4919.5519.0711,763
Sep. 13, 202119.5019.5119.4519.4518.97950
Sep. 10, 202119.5019.6819.4419.4418.961,900
Sep. 09, 202119.3819.4019.3819.4018.93900
Sep. 08, 202119.3519.3819.3519.3818.911,000
Sep. 07, 202119.4519.4519.3019.3518.884,860
Sep. 03, 202119.5219.5219.4219.4218.953,087
Sep. 02, 202119.5219.5219.5019.5019.023,300
Sep. 01, 202119.5619.5719.5019.5019.023,200
Aug. 31, 202119.5119.6119.5119.5119.03500
Aug. 30, 202119.5919.6419.5919.6119.133,200
Aug. 27, 202119.6919.6919.4419.6419.161,700
Aug. 26, 202119.6719.6719.4119.4118.9414,150
Aug. 25, 202119.5719.5819.4219.4218.9511,567
Aug. 24, 202119.6119.6119.4119.5319.053,800
Aug. 23, 202119.4519.5619.3519.5619.087,492
Aug. 20, 202119.6019.6819.4519.4518.9721,830
Aug. 19, 202119.6019.7019.5019.5019.022,500
Aug. 18, 202119.7019.7019.6019.6019.126,800
Aug. 17, 202119.7019.7019.6019.7019.225,500
Aug. 16, 202119.6719.6919.5819.5819.101,700
Aug. 13, 202119.7619.7919.6219.6919.2111,809
Aug. 12, 202119.7519.8019.6319.6519.173,800
Aug. 11, 202119.7019.7119.7019.7119.23400
Aug. 10, 202119.6619.6619.5819.5819.10500
Aug. 09, 202119.6219.6219.6219.6219.141,800
Aug. 06, 202119.9319.9319.6219.6219.141,900
Aug. 05, 202119.5519.6219.5519.6219.14648
Aug. 04, 202119.7019.7019.5519.5819.106,150
Aug. 03, 202119.5619.7519.5619.7519.275,420
Jul. 30, 202119.6019.7919.4619.7919.3111,929
Jul. 29, 202119.6919.6919.6019.6019.123,500
Jul. 28, 202119.4519.6819.4519.6519.1786,700
Jul. 27, 202119.5119.5119.4819.4819.001,100
Jul. 26, 202119.5519.5519.4319.4919.01716
Jul. 23, 202119.3919.5019.3919.4919.012,100
Jul. 22, 202119.8819.8819.3619.4518.973,348
Jul. 21, 202119.3319.3319.3319.3318.86700
Jul. 20, 202119.2519.2519.0119.2518.784,700
Jul. 19, 202119.7619.7619.1019.1018.634,160
Jul. 16, 202119.6319.7019.4019.4118.9414,133
Jul. 15, 202119.4019.8019.4019.7419.263,036
Jul. 14, 202119.3719.5819.3719.5819.101,925
Jul. 13, 202119.5119.5319.3419.5319.053,574
Jul. 12, 202119.5319.5419.5319.5419.06400
Jul. 09, 202119.5419.5819.5419.5819.105,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...