Canada markets closed

BCE Inc. (BCE-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.92+0.02 (+0.13%)
At close: 12:52PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.8915.9215.8815.9215.9210,600
Apr 25, 202415.8115.9515.8115.9015.906,900
Apr 24, 202415.9515.9615.9515.9615.96681
Apr 23, 202416.0016.0016.0016.0016.00-
Apr 22, 202416.0016.0016.0016.0016.00100
Apr 19, 202415.9616.2315.9616.2316.232,100
Apr 18, 202416.0016.0016.0016.0016.00-
Apr 17, 202416.0016.0016.0016.0016.00-
Apr 16, 202416.0016.0016.0016.0016.00-
Apr 15, 202416.0016.0116.0016.0016.005,700
Apr 12, 202416.0916.0916.0516.0516.052,068
Apr 11, 202416.2216.2216.2216.2216.22-
Apr 10, 202416.2216.2816.2216.2216.223,800
Apr 09, 202416.2016.2016.2016.2016.20242,800
Apr 08, 202416.0616.0616.0616.0616.06-
Apr 05, 202415.9516.0615.9516.0616.06700
Apr 04, 202416.0016.0016.0016.0016.00950
Apr 03, 202415.9016.1415.9016.1416.143,309
Apr 02, 202415.9215.9515.9015.9515.9511,120
Apr 01, 202415.9415.9415.9215.9215.922,300
Mar 28, 202416.3216.3415.9915.9915.991,100
Mar 27, 202416.3016.3016.3016.3016.30-
Mar 27, 20240.210625 Dividend
Mar 26, 202416.1816.3016.1816.3016.0910,241
Mar 25, 202416.1616.2416.1616.2416.032,700
Mar 22, 202416.0616.0616.0616.0615.85300
Mar 21, 202416.0016.3016.0016.3016.092,052
Mar 20, 202416.2416.3016.2416.3016.095,000
Mar 19, 202416.1016.2216.1016.2216.01300
Mar 18, 202416.1416.1616.1416.1515.94600
Mar 15, 202416.2316.2316.2316.2316.02200
Mar 14, 202416.1116.1116.0916.1015.893,200
Mar 13, 202416.0916.2116.0216.0215.816,001
Mar 12, 202416.0816.0815.9615.9615.75200
Mar 11, 202416.1016.1016.1016.1015.891,900
Mar 08, 202415.9516.2015.9516.1215.915,800
Mar 07, 202416.2316.2316.2316.2316.02-
Mar 06, 202416.2316.2316.2316.2316.02-
Mar 05, 202416.0216.2316.0216.2316.02240
Mar 04, 202416.2216.2216.2216.2216.01300
Mar 01, 202416.0016.0016.0016.0015.79200
Feb 29, 202416.0316.0316.0316.0315.82100
Feb 28, 202416.0516.0516.0516.0515.84-
Feb 27, 202416.0516.0516.0516.0515.84-
Feb 26, 202416.0416.0516.0416.0515.841,700
Feb 23, 202416.0116.0416.0116.0415.831,700
Feb 22, 202416.0516.0516.0516.0515.84300
Feb 21, 202416.0716.0716.0716.0715.862,000
Feb 20, 202416.2016.2016.2016.2015.9925,000
Feb 16, 202416.2216.2216.2016.2015.991,800
Feb 15, 202416.2316.2316.2316.2316.02433
Feb 14, 202416.0116.0116.0116.0115.80800
Feb 13, 202416.1016.1016.1016.1015.8950,000
Feb 12, 202416.0416.0416.0416.0415.83100
Feb 09, 202416.1916.1916.1916.1915.98-
Feb 08, 202416.4716.4716.1916.1915.982,606
Feb 07, 202416.2516.2516.2416.2416.033,100
Feb 06, 202416.3316.3616.2516.2516.043,039
Feb 05, 202416.2616.3716.2616.3016.097,000
Feb 02, 202416.2016.2416.2016.2416.031,200
Feb 01, 202416.1816.2516.1816.2516.046,212
Jan 31, 202415.7616.1815.7616.1815.973,600
Jan 30, 202416.0816.0815.7316.0815.872,500
Jan 29, 202415.7116.0015.7116.0015.799,800
Jan 26, 202415.9615.9615.9615.9615.75500
Jan 25, 202415.9715.9715.9115.9115.70900
Jan 24, 202415.9715.9915.9715.9915.785,497
Jan 23, 202415.9315.9315.9215.9215.71200
Jan 22, 202415.9515.9515.9515.9515.74-
Jan 19, 202415.7415.9715.7415.9515.7415,558
Jan 18, 202415.8715.8915.8715.8915.68565
Jan 17, 202415.5515.5515.4515.4515.25692
Jan 16, 202415.4515.4515.4515.4515.25-
Jan 15, 202415.4515.4515.4515.4515.25-
Jan 12, 202415.0215.4515.0215.4515.251,700
Jan 11, 202415.4515.4515.2515.2515.05700
Jan 10, 202415.4615.4615.4615.4615.26691
Jan 09, 202415.4315.4315.4315.4315.23100
Jan 08, 202415.3215.3215.3215.3215.12-
Jan 05, 202415.2915.3215.2915.3215.12500
Jan 04, 202415.3015.3015.3015.3015.10-
Jan 03, 202414.4315.4014.4315.3015.101,800
Jan 02, 202415.0015.0015.0015.0014.81-
Dec 29, 202314.9215.0014.9215.0014.811,000
Dec 28, 202314.3115.0014.3114.9014.712,600
Dec 28, 20230.210625 Dividend
Dec 27, 202315.0515.1015.0315.1014.704,739
Dec 22, 202315.1315.1315.1115.1114.712,079
Dec 21, 202315.0915.2015.0915.1814.775,200
Dec 20, 202314.9114.9914.9114.9914.595,248
Dec 19, 202315.0015.0014.9014.9114.51101,057
Dec 18, 202315.0715.0715.0715.0714.67100
Dec 15, 202315.0615.0615.0615.0614.66100
Dec 14, 202314.9914.9914.9814.9914.591,004
Dec 13, 202314.7314.7314.7314.7314.346,302
Dec 12, 202314.5014.5114.5014.5114.12200
Dec 11, 202314.5614.5614.5114.5514.162,000
Dec 08, 202314.8214.8214.7114.7114.324,000
Dec 07, 202314.9414.9414.8114.8814.482,119
Dec 06, 202314.9114.9114.8514.8514.453,944
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...