Canada Markets closed

BCE Inc. (BCE-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.86+0.04 (+0.22%)
At close: 11:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202217.8717.8717.8617.8617.86300
May 13, 202217.8317.8317.8217.8217.822,400
May 12, 202217.7917.7917.4117.7117.718,848
May 11, 202217.7317.8117.7117.8117.815,900
May 10, 202217.8017.8017.7017.7517.755,300
May 09, 202217.8517.9017.5717.8717.874,695
May 06, 202218.0518.1518.0518.0518.05400
May 05, 202218.4918.4918.1118.2818.2815,448
May 04, 202218.5018.6518.5018.5118.519,600
May 03, 202218.4518.5018.2118.4118.418,210
May 02, 202218.4518.4518.2818.3618.3612,100
Apr 29, 202218.2118.5018.2018.4818.486,259
Apr 28, 202217.9018.2717.8618.2718.275,963
Apr 27, 202218.2018.2017.9117.9917.996,500
Apr 26, 202218.4018.4118.0318.2518.2515,245
Apr 25, 202218.6318.6318.2518.4818.4817,821
Apr 22, 202218.9618.9618.7618.7918.794,700
Apr 21, 202219.0319.1018.7518.9818.9814,500
Apr 20, 202219.2019.2219.1019.1019.1011,400
Apr 19, 202219.2819.2819.2519.2619.261,400
Apr 18, 202219.2919.2919.2219.2419.246,000
Apr 14, 202219.2719.3519.2219.3019.309,738
Apr 13, 202219.2519.4119.2519.2519.259,399
Apr 12, 202219.2519.3619.2319.2519.259,300
Apr 11, 202219.2119.3619.2119.2819.289,600
Apr 08, 202219.3019.3019.3019.3019.30526
Apr 07, 202219.0619.5218.7519.1619.1622,425
Apr 06, 202219.9119.9119.9119.9119.91-
Apr 05, 202220.0220.0219.7119.9119.916,018
Apr 04, 202220.2020.2020.1520.1520.154,180
Apr 01, 202220.1620.2120.1620.2120.214,117
Mar 31, 202220.1520.3320.1520.3320.334,086
Mar 30, 202220.0620.2820.0020.2820.281,400
Mar 29, 202220.1220.1520.1020.1420.1412,400
Mar 28, 202220.0620.1320.0520.0520.0511,700
Mar 25, 202220.2020.2020.0920.1320.136,000
Mar 24, 202220.1720.4020.0220.4020.402,500
Mar 23, 202220.1620.2020.1320.2020.209,009
Mar 22, 202220.1220.2620.1220.2620.262,011
Mar 21, 202220.1620.2519.9820.2520.252,100
Mar 18, 202220.1720.3320.0220.3320.336,050
Mar 17, 202219.9520.0219.9520.0020.003,700
Mar 16, 202219.6419.6519.6419.6519.652,700
Mar 15, 202219.6319.6819.5519.6519.655,300
Mar 14, 202219.7819.7819.6619.7419.746,785
Mar 11, 202219.4019.6819.4019.5519.5511,400
Mar 10, 202219.2619.3519.2519.3119.313,300
Mar 09, 202219.2719.3319.2519.2519.253,244
Mar 08, 202219.7519.7519.3019.3319.339,023
Mar 07, 202219.9419.9919.7519.8719.8710,380
Mar 04, 202220.2520.2719.9519.9519.951,200
Mar 03, 202220.3620.3620.3520.3520.351,000
Mar 02, 202220.0920.2220.0720.1720.171,664
Mar 01, 202220.3820.3820.0020.2720.278,222
Feb 28, 202220.5020.5020.3520.3520.352,400
Feb 25, 202220.5820.8020.5520.7920.797,982
Feb 24, 202220.5020.7420.5020.7420.741,300
Feb 23, 202220.6521.0820.6521.0821.081,900
Feb 22, 202220.2720.5620.2720.5020.507,062
Feb 18, 202220.8520.9620.6820.6920.694,301
Feb 17, 202220.8520.8720.8520.8520.851,350
Feb 16, 202221.0021.0020.9020.9020.903,400
Feb 15, 202220.9220.9220.9020.9020.90474
Feb 14, 202221.2521.2621.2521.2521.251,700
Feb 11, 202221.3621.4721.1521.1521.1513,800
Feb 10, 202221.5021.5021.3821.3821.382,600
Feb 09, 202221.3221.5021.3221.5021.5013,544
Feb 08, 202221.4121.4321.3421.3521.354,050
Feb 07, 202221.4421.4421.4021.4021.403,800
Feb 04, 202221.4821.5021.4821.5021.504,800
Feb 03, 202221.4921.4921.4921.4921.49202
Feb 02, 202221.3821.5021.3421.5021.504,523
Feb 01, 202221.4821.4821.3021.4321.432,490
Jan 31, 202221.4821.4821.4821.4821.48338
Jan 28, 202221.4821.4821.4821.4821.48500
Jan 27, 202221.8321.8321.4021.6121.613,237
Jan 26, 202221.3021.3221.3021.3221.321,200
Jan 25, 202221.4021.4421.3021.3021.302,840
Jan 24, 202221.4421.4421.4421.4421.44400
Jan 21, 202221.6021.7221.5521.5521.558,239
Jan 20, 202221.7021.7121.7021.7021.702,650
Jan 19, 202221.4921.4921.4921.4921.49-
Jan 18, 202221.4921.4921.4921.4921.49-
Jan 17, 202221.5121.5121.4221.4921.492,500
Jan 14, 202221.5521.5521.5221.5221.523,600
Jan 13, 202221.4521.7821.4521.7821.785,324
Jan 12, 202221.5021.6821.4521.4521.452,800
Jan 11, 202221.4521.7021.3921.7021.702,900
Jan 10, 202221.5521.5521.5521.5521.55-
Jan 07, 202221.3521.6221.3221.5521.551,600
Jan 06, 202221.2421.2521.2421.2521.25600
Jan 05, 202221.2421.2521.2421.2521.2529,100
Jan 04, 202221.0021.1120.9320.9320.934,400
Dec 31, 202121.2221.2221.0021.1721.176,100
Dec 30, 202121.0621.2721.0321.2721.272,843
Dec 30, 20210.241563 Dividend
Dec 29, 202120.8521.5020.8521.2921.054,910
Dec 24, 202120.7520.8020.7020.8020.56900
Dec 23, 202120.7020.8320.7020.8320.591,100
Dec 22, 202120.6520.6920.6420.6520.425,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...