BCE Inc. (BCE-PF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 17.87 | 17.87 | 17.86 | 17.86 | 17.86 | 300 |
| May 13, 2022 | 17.83 | 17.83 | 17.82 | 17.82 | 17.82 | 2,400 |
| May 12, 2022 | 17.79 | 17.79 | 17.41 | 17.71 | 17.71 | 8,848 |
| May 11, 2022 | 17.73 | 17.81 | 17.71 | 17.81 | 17.81 | 5,900 |
| May 10, 2022 | 17.80 | 17.80 | 17.70 | 17.75 | 17.75 | 5,300 |
| May 09, 2022 | 17.85 | 17.90 | 17.57 | 17.87 | 17.87 | 4,695 |
| May 06, 2022 | 18.05 | 18.15 | 18.05 | 18.05 | 18.05 | 400 |
| May 05, 2022 | 18.49 | 18.49 | 18.11 | 18.28 | 18.28 | 15,448 |
| May 04, 2022 | 18.50 | 18.65 | 18.50 | 18.51 | 18.51 | 9,600 |
| May 03, 2022 | 18.45 | 18.50 | 18.21 | 18.41 | 18.41 | 8,210 |
| May 02, 2022 | 18.45 | 18.45 | 18.28 | 18.36 | 18.36 | 12,100 |
| Apr 29, 2022 | 18.21 | 18.50 | 18.20 | 18.48 | 18.48 | 6,259 |
| Apr 28, 2022 | 17.90 | 18.27 | 17.86 | 18.27 | 18.27 | 5,963 |
| Apr 27, 2022 | 18.20 | 18.20 | 17.91 | 17.99 | 17.99 | 6,500 |
| Apr 26, 2022 | 18.40 | 18.41 | 18.03 | 18.25 | 18.25 | 15,245 |
| Apr 25, 2022 | 18.63 | 18.63 | 18.25 | 18.48 | 18.48 | 17,821 |
| Apr 22, 2022 | 18.96 | 18.96 | 18.76 | 18.79 | 18.79 | 4,700 |
| Apr 21, 2022 | 19.03 | 19.10 | 18.75 | 18.98 | 18.98 | 14,500 |
| Apr 20, 2022 | 19.20 | 19.22 | 19.10 | 19.10 | 19.10 | 11,400 |
| Apr 19, 2022 | 19.28 | 19.28 | 19.25 | 19.26 | 19.26 | 1,400 |
| Apr 18, 2022 | 19.29 | 19.29 | 19.22 | 19.24 | 19.24 | 6,000 |
| Apr 14, 2022 | 19.27 | 19.35 | 19.22 | 19.30 | 19.30 | 9,738 |
| Apr 13, 2022 | 19.25 | 19.41 | 19.25 | 19.25 | 19.25 | 9,399 |
| Apr 12, 2022 | 19.25 | 19.36 | 19.23 | 19.25 | 19.25 | 9,300 |
| Apr 11, 2022 | 19.21 | 19.36 | 19.21 | 19.28 | 19.28 | 9,600 |
| Apr 08, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 526 |
| Apr 07, 2022 | 19.06 | 19.52 | 18.75 | 19.16 | 19.16 | 22,425 |
| Apr 06, 2022 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Apr 05, 2022 | 20.02 | 20.02 | 19.71 | 19.91 | 19.91 | 6,018 |
| Apr 04, 2022 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | 4,180 |
| Apr 01, 2022 | 20.16 | 20.21 | 20.16 | 20.21 | 20.21 | 4,117 |
| Mar 31, 2022 | 20.15 | 20.33 | 20.15 | 20.33 | 20.33 | 4,086 |
| Mar 30, 2022 | 20.06 | 20.28 | 20.00 | 20.28 | 20.28 | 1,400 |
| Mar 29, 2022 | 20.12 | 20.15 | 20.10 | 20.14 | 20.14 | 12,400 |
| Mar 28, 2022 | 20.06 | 20.13 | 20.05 | 20.05 | 20.05 | 11,700 |
| Mar 25, 2022 | 20.20 | 20.20 | 20.09 | 20.13 | 20.13 | 6,000 |
| Mar 24, 2022 | 20.17 | 20.40 | 20.02 | 20.40 | 20.40 | 2,500 |
| Mar 23, 2022 | 20.16 | 20.20 | 20.13 | 20.20 | 20.20 | 9,009 |
| Mar 22, 2022 | 20.12 | 20.26 | 20.12 | 20.26 | 20.26 | 2,011 |
| Mar 21, 2022 | 20.16 | 20.25 | 19.98 | 20.25 | 20.25 | 2,100 |
| Mar 18, 2022 | 20.17 | 20.33 | 20.02 | 20.33 | 20.33 | 6,050 |
| Mar 17, 2022 | 19.95 | 20.02 | 19.95 | 20.00 | 20.00 | 3,700 |
| Mar 16, 2022 | 19.64 | 19.65 | 19.64 | 19.65 | 19.65 | 2,700 |
| Mar 15, 2022 | 19.63 | 19.68 | 19.55 | 19.65 | 19.65 | 5,300 |
| Mar 14, 2022 | 19.78 | 19.78 | 19.66 | 19.74 | 19.74 | 6,785 |
| Mar 11, 2022 | 19.40 | 19.68 | 19.40 | 19.55 | 19.55 | 11,400 |
| Mar 10, 2022 | 19.26 | 19.35 | 19.25 | 19.31 | 19.31 | 3,300 |
| Mar 09, 2022 | 19.27 | 19.33 | 19.25 | 19.25 | 19.25 | 3,244 |
| Mar 08, 2022 | 19.75 | 19.75 | 19.30 | 19.33 | 19.33 | 9,023 |
| Mar 07, 2022 | 19.94 | 19.99 | 19.75 | 19.87 | 19.87 | 10,380 |
| Mar 04, 2022 | 20.25 | 20.27 | 19.95 | 19.95 | 19.95 | 1,200 |
| Mar 03, 2022 | 20.36 | 20.36 | 20.35 | 20.35 | 20.35 | 1,000 |
| Mar 02, 2022 | 20.09 | 20.22 | 20.07 | 20.17 | 20.17 | 1,664 |
| Mar 01, 2022 | 20.38 | 20.38 | 20.00 | 20.27 | 20.27 | 8,222 |
| Feb 28, 2022 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | 2,400 |
| Feb 25, 2022 | 20.58 | 20.80 | 20.55 | 20.79 | 20.79 | 7,982 |
| Feb 24, 2022 | 20.50 | 20.74 | 20.50 | 20.74 | 20.74 | 1,300 |
| Feb 23, 2022 | 20.65 | 21.08 | 20.65 | 21.08 | 21.08 | 1,900 |
| Feb 22, 2022 | 20.27 | 20.56 | 20.27 | 20.50 | 20.50 | 7,062 |
| Feb 18, 2022 | 20.85 | 20.96 | 20.68 | 20.69 | 20.69 | 4,301 |
| Feb 17, 2022 | 20.85 | 20.87 | 20.85 | 20.85 | 20.85 | 1,350 |
| Feb 16, 2022 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 3,400 |
| Feb 15, 2022 | 20.92 | 20.92 | 20.90 | 20.90 | 20.90 | 474 |
| Feb 14, 2022 | 21.25 | 21.26 | 21.25 | 21.25 | 21.25 | 1,700 |
| Feb 11, 2022 | 21.36 | 21.47 | 21.15 | 21.15 | 21.15 | 13,800 |
| Feb 10, 2022 | 21.50 | 21.50 | 21.38 | 21.38 | 21.38 | 2,600 |
| Feb 09, 2022 | 21.32 | 21.50 | 21.32 | 21.50 | 21.50 | 13,544 |
| Feb 08, 2022 | 21.41 | 21.43 | 21.34 | 21.35 | 21.35 | 4,050 |
| Feb 07, 2022 | 21.44 | 21.44 | 21.40 | 21.40 | 21.40 | 3,800 |
| Feb 04, 2022 | 21.48 | 21.50 | 21.48 | 21.50 | 21.50 | 4,800 |
| Feb 03, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 202 |
| Feb 02, 2022 | 21.38 | 21.50 | 21.34 | 21.50 | 21.50 | 4,523 |
| Feb 01, 2022 | 21.48 | 21.48 | 21.30 | 21.43 | 21.43 | 2,490 |
| Jan 31, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 338 |
| Jan 28, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 500 |
| Jan 27, 2022 | 21.83 | 21.83 | 21.40 | 21.61 | 21.61 | 3,237 |
| Jan 26, 2022 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | 1,200 |
| Jan 25, 2022 | 21.40 | 21.44 | 21.30 | 21.30 | 21.30 | 2,840 |
| Jan 24, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 400 |
| Jan 21, 2022 | 21.60 | 21.72 | 21.55 | 21.55 | 21.55 | 8,239 |
| Jan 20, 2022 | 21.70 | 21.71 | 21.70 | 21.70 | 21.70 | 2,650 |
| Jan 19, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Jan 18, 2022 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Jan 17, 2022 | 21.51 | 21.51 | 21.42 | 21.49 | 21.49 | 2,500 |
| Jan 14, 2022 | 21.55 | 21.55 | 21.52 | 21.52 | 21.52 | 3,600 |
| Jan 13, 2022 | 21.45 | 21.78 | 21.45 | 21.78 | 21.78 | 5,324 |
| Jan 12, 2022 | 21.50 | 21.68 | 21.45 | 21.45 | 21.45 | 2,800 |
| Jan 11, 2022 | 21.45 | 21.70 | 21.39 | 21.70 | 21.70 | 2,900 |
| Jan 10, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Jan 07, 2022 | 21.35 | 21.62 | 21.32 | 21.55 | 21.55 | 1,600 |
| Jan 06, 2022 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 600 |
| Jan 05, 2022 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 29,100 |
| Jan 04, 2022 | 21.00 | 21.11 | 20.93 | 20.93 | 20.93 | 4,400 |
| Dec 31, 2021 | 21.22 | 21.22 | 21.00 | 21.17 | 21.17 | 6,100 |
| Dec 30, 2021 | 21.06 | 21.27 | 21.03 | 21.27 | 21.27 | 2,843 |
| Dec 30, 2021 | 0.241563 Dividend | |||||
| Dec 29, 2021 | 20.85 | 21.50 | 20.85 | 21.29 | 21.05 | 4,910 |
| Dec 24, 2021 | 20.75 | 20.80 | 20.70 | 20.80 | 20.56 | 900 |
| Dec 23, 2021 | 20.70 | 20.83 | 20.70 | 20.83 | 20.59 | 1,100 |
| Dec 22, 2021 | 20.65 | 20.69 | 20.64 | 20.65 | 20.42 | 5,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
