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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100 |
| Nov. 25, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 267 |
| Nov. 24, 2021 | 21.55 | 21.55 | 21.51 | 21.51 | 21.51 | 200 |
| Nov. 23, 2021 | 21.55 | 21.55 | 21.54 | 21.54 | 21.54 | 3,100 |
| Nov. 22, 2021 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Nov. 19, 2021 | 21.50 | 21.50 | 21.16 | 21.16 | 21.16 | 1,100 |
| Nov. 18, 2021 | 21.53 | 21.56 | 21.53 | 21.55 | 21.55 | 1,200 |
| Nov. 17, 2021 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 900 |
| Nov. 16, 2021 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Nov. 15, 2021 | 21.58 | 21.68 | 21.52 | 21.60 | 21.60 | 4,275 |
| Nov. 12, 2021 | 21.68 | 21.68 | 21.53 | 21.53 | 21.53 | 4,800 |
| Nov. 11, 2021 | 21.40 | 21.60 | 21.40 | 21.55 | 21.55 | 3,697 |
| Nov. 10, 2021 | 21.60 | 21.61 | 21.55 | 21.55 | 21.55 | 3,350 |
| Nov. 09, 2021 | 21.72 | 21.78 | 21.56 | 21.56 | 21.56 | 3,600 |
| Nov. 08, 2021 | 21.15 | 21.53 | 21.15 | 21.52 | 21.52 | 5,700 |
| Nov. 05, 2021 | 21.35 | 21.43 | 21.35 | 21.38 | 21.38 | 11,000 |
| Nov. 04, 2021 | 21.41 | 21.41 | 21.29 | 21.29 | 21.29 | 778 |
| Nov. 03, 2021 | 21.42 | 21.69 | 21.42 | 21.45 | 21.45 | 7,300 |
| Nov. 02, 2021 | 21.30 | 21.49 | 21.30 | 21.45 | 21.45 | 2,002 |
| Nov. 01, 2021 | 21.45 | 21.62 | 21.45 | 21.46 | 21.46 | 800 |
| Oct. 29, 2021 | 21.30 | 21.76 | 21.30 | 21.76 | 21.76 | 11,700 |
| Oct. 28, 2021 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
| Oct. 27, 2021 | 21.19 | 21.27 | 21.19 | 21.25 | 21.25 | 6,211 |
| Oct. 26, 2021 | 21.20 | 21.26 | 21.05 | 21.05 | 21.05 | 1,000 |
| Oct. 25, 2021 | 21.15 | 21.17 | 21.06 | 21.10 | 21.10 | 5,750 |
| Oct. 22, 2021 | 21.05 | 21.26 | 21.05 | 21.09 | 21.09 | 963 |
| Oct. 21, 2021 | 20.85 | 21.23 | 20.85 | 21.23 | 21.23 | 3,450 |
| Oct. 20, 2021 | 20.64 | 21.05 | 20.62 | 21.05 | 21.05 | 9,400 |
| Oct. 19, 2021 | 20.44 | 20.61 | 20.44 | 20.60 | 20.60 | 9,550 |
| Oct. 18, 2021 | 20.41 | 20.44 | 20.40 | 20.43 | 20.43 | 4,200 |
| Oct. 15, 2021 | 20.55 | 20.55 | 20.30 | 20.40 | 20.40 | 4,050 |
| Oct. 14, 2021 | 20.26 | 20.48 | 20.20 | 20.48 | 20.48 | 9,250 |
| Oct. 13, 2021 | 20.19 | 20.24 | 20.10 | 20.24 | 20.24 | 5,420 |
| Oct. 12, 2021 | 19.99 | 20.15 | 19.99 | 20.04 | 20.04 | 2,790 |
| Oct. 08, 2021 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 500 |
| Oct. 07, 2021 | 20.21 | 20.25 | 20.21 | 20.25 | 20.25 | 500 |
| Oct. 06, 2021 | 20.07 | 20.48 | 20.07 | 20.24 | 20.24 | 6,250 |
| Oct. 05, 2021 | 20.51 | 20.57 | 20.49 | 20.49 | 20.49 | 2,175 |
| Oct. 04, 2021 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 2,750 |
| Oct. 01, 2021 | 19.90 | 20.46 | 19.90 | 20.46 | 20.46 | 3,750 |
| Sep. 30, 2021 | 19.75 | 19.99 | 19.51 | 19.98 | 19.98 | 13,210 |
| Sep. 29, 2021 | 19.58 | 19.98 | 19.58 | 19.92 | 19.92 | 13,764 |
| Sep. 29, 2021 | 0.241563 Dividend | |||||
| Sep. 28, 2021 | 19.55 | 19.65 | 19.53 | 19.65 | 19.41 | 9,500 |
| Sep. 28, 2021 | 0.241563 Dividend | |||||
| Sep. 27, 2021 | 19.64 | 19.64 | 19.58 | 19.62 | 19.14 | 2,400 |
| Sep. 24, 2021 | 19.48 | 19.51 | 19.48 | 19.51 | 19.03 | 2,448 |
| Sep. 23, 2021 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | 400 |
| Sep. 22, 2021 | 19.49 | 19.50 | 19.49 | 19.50 | 19.02 | 2,000 |
| Sep. 21, 2021 | 19.61 | 19.61 | 19.50 | 19.50 | 19.02 | 1,700 |
| Sep. 20, 2021 | 19.57 | 19.57 | 19.41 | 19.41 | 18.94 | 4,362 |
| Sep. 17, 2021 | 19.61 | 19.70 | 19.61 | 19.69 | 19.21 | 7,400 |
| Sep. 16, 2021 | 19.60 | 19.61 | 19.56 | 19.60 | 19.12 | 1,300 |
| Sep. 15, 2021 | 19.56 | 19.56 | 19.55 | 19.55 | 19.07 | 300 |
| Sep. 14, 2021 | 19.49 | 19.67 | 19.49 | 19.55 | 19.07 | 11,763 |
| Sep. 13, 2021 | 19.50 | 19.51 | 19.45 | 19.45 | 18.97 | 950 |
| Sep. 10, 2021 | 19.50 | 19.68 | 19.44 | 19.44 | 18.96 | 1,900 |
| Sep. 09, 2021 | 19.38 | 19.40 | 19.38 | 19.40 | 18.93 | 900 |
| Sep. 08, 2021 | 19.35 | 19.38 | 19.35 | 19.38 | 18.91 | 1,000 |
| Sep. 07, 2021 | 19.45 | 19.45 | 19.30 | 19.35 | 18.88 | 4,860 |
| Sep. 03, 2021 | 19.52 | 19.52 | 19.42 | 19.42 | 18.95 | 3,087 |
| Sep. 02, 2021 | 19.52 | 19.52 | 19.50 | 19.50 | 19.02 | 3,300 |
| Sep. 01, 2021 | 19.56 | 19.57 | 19.50 | 19.50 | 19.02 | 3,200 |
| Aug. 31, 2021 | 19.51 | 19.61 | 19.51 | 19.51 | 19.03 | 500 |
| Aug. 30, 2021 | 19.59 | 19.64 | 19.59 | 19.61 | 19.13 | 3,200 |
| Aug. 27, 2021 | 19.69 | 19.69 | 19.44 | 19.64 | 19.16 | 1,700 |
| Aug. 26, 2021 | 19.67 | 19.67 | 19.41 | 19.41 | 18.94 | 14,150 |
| Aug. 25, 2021 | 19.57 | 19.58 | 19.42 | 19.42 | 18.95 | 11,567 |
| Aug. 24, 2021 | 19.61 | 19.61 | 19.41 | 19.53 | 19.05 | 3,800 |
| Aug. 23, 2021 | 19.45 | 19.56 | 19.35 | 19.56 | 19.08 | 7,492 |
| Aug. 20, 2021 | 19.60 | 19.68 | 19.45 | 19.45 | 18.97 | 21,830 |
| Aug. 19, 2021 | 19.60 | 19.70 | 19.50 | 19.50 | 19.02 | 2,500 |
| Aug. 18, 2021 | 19.70 | 19.70 | 19.60 | 19.60 | 19.12 | 6,800 |
| Aug. 17, 2021 | 19.70 | 19.70 | 19.60 | 19.70 | 19.22 | 5,500 |
| Aug. 16, 2021 | 19.67 | 19.69 | 19.58 | 19.58 | 19.10 | 1,700 |
| Aug. 13, 2021 | 19.76 | 19.79 | 19.62 | 19.69 | 19.21 | 11,809 |
| Aug. 12, 2021 | 19.75 | 19.80 | 19.63 | 19.65 | 19.17 | 3,800 |
| Aug. 11, 2021 | 19.70 | 19.71 | 19.70 | 19.71 | 19.23 | 400 |
| Aug. 10, 2021 | 19.66 | 19.66 | 19.58 | 19.58 | 19.10 | 500 |
| Aug. 09, 2021 | 19.62 | 19.62 | 19.62 | 19.62 | 19.14 | 1,800 |
| Aug. 06, 2021 | 19.93 | 19.93 | 19.62 | 19.62 | 19.14 | 1,900 |
| Aug. 05, 2021 | 19.55 | 19.62 | 19.55 | 19.62 | 19.14 | 648 |
| Aug. 04, 2021 | 19.70 | 19.70 | 19.55 | 19.58 | 19.10 | 6,150 |
| Aug. 03, 2021 | 19.56 | 19.75 | 19.56 | 19.75 | 19.27 | 5,420 |
| Jul. 30, 2021 | 19.60 | 19.79 | 19.46 | 19.79 | 19.31 | 11,929 |
| Jul. 29, 2021 | 19.69 | 19.69 | 19.60 | 19.60 | 19.12 | 3,500 |
| Jul. 28, 2021 | 19.45 | 19.68 | 19.45 | 19.65 | 19.17 | 86,700 |
| Jul. 27, 2021 | 19.51 | 19.51 | 19.48 | 19.48 | 19.00 | 1,100 |
| Jul. 26, 2021 | 19.55 | 19.55 | 19.43 | 19.49 | 19.01 | 716 |
| Jul. 23, 2021 | 19.39 | 19.50 | 19.39 | 19.49 | 19.01 | 2,100 |
| Jul. 22, 2021 | 19.88 | 19.88 | 19.36 | 19.45 | 18.97 | 3,348 |
| Jul. 21, 2021 | 19.33 | 19.33 | 19.33 | 19.33 | 18.86 | 700 |
| Jul. 20, 2021 | 19.25 | 19.25 | 19.01 | 19.25 | 18.78 | 4,700 |
| Jul. 19, 2021 | 19.76 | 19.76 | 19.10 | 19.10 | 18.63 | 4,160 |
| Jul. 16, 2021 | 19.63 | 19.70 | 19.40 | 19.41 | 18.94 | 14,133 |
| Jul. 15, 2021 | 19.40 | 19.80 | 19.40 | 19.74 | 19.26 | 3,036 |
| Jul. 14, 2021 | 19.37 | 19.58 | 19.37 | 19.58 | 19.10 | 1,925 |
| Jul. 13, 2021 | 19.51 | 19.53 | 19.34 | 19.53 | 19.05 | 3,574 |
| Jul. 12, 2021 | 19.53 | 19.54 | 19.53 | 19.54 | 19.06 | 400 |
| Jul. 09, 2021 | 19.54 | 19.58 | 19.54 | 19.58 | 19.10 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
