Canada markets closed

BCE Inc. (BCE-PI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.900.00 (0.00%)
At close: 03:32PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.9115.9115.9015.9015.9020,100
Apr 25, 202415.7615.9015.7615.9015.9012,200
Apr 24, 202415.7815.9515.7715.9515.952,174
Apr 23, 202415.9215.9915.9215.9815.982,300
Apr 22, 202415.8416.0015.8315.9115.912,897
Apr 19, 202416.0016.1715.9915.9915.996,092
Apr 18, 202415.9815.9915.8815.8815.881,000
Apr 17, 202415.9815.9815.9815.9815.981,100
Apr 16, 202415.9015.9015.9015.9015.90-
Apr 15, 202416.2416.2415.8715.9015.9065,100
Apr 12, 202415.9916.1515.9916.1016.1012,893
Apr 11, 202416.1116.1516.0416.0516.052,400
Apr 10, 202416.0016.0016.0016.0016.00-
Apr 09, 202415.9916.0015.9916.0016.00753
Apr 08, 202416.3116.3116.0516.0516.05102,058
Apr 05, 202415.9116.1515.9116.1516.1575,188
Apr 04, 202415.9816.0115.9416.0016.0021,113
Apr 03, 202415.9415.9415.9415.9415.94-
Apr 02, 202415.9916.0015.9315.9415.945,042
Apr 01, 202415.8015.9015.8015.8715.872,700
Mar 28, 202415.9115.9415.9115.9415.941,200
Mar 27, 202415.8716.2415.8715.9215.9293,128
Mar 27, 20240.211875 Dividend
Mar 26, 202416.0516.4716.0516.4716.261,800
Mar 25, 202416.0716.0716.0716.0715.86100
Mar 22, 202416.0516.0616.0516.0515.844,800
Mar 21, 202416.0016.2216.0016.2216.0131,329
Mar 20, 202416.0116.0116.0116.0115.802,100
Mar 19, 202416.0716.0716.0716.0715.86-
Mar 18, 202416.1216.1216.0716.0715.8673,400
Mar 15, 202416.1216.1216.1216.1215.914,812
Mar 14, 202415.9315.9315.9315.9315.73-
Mar 13, 202415.9315.9315.9315.9315.736,204
Mar 12, 202415.9315.9315.9315.9315.73140
Mar 11, 202415.9315.9315.9315.9315.73100
Mar 08, 202415.9315.9315.9315.9315.73100
Mar 07, 202415.9315.9315.9315.9315.731,000
Mar 06, 202415.9515.9515.9315.9315.731,200
Mar 05, 202415.9915.9915.9815.9915.781,000
Mar 04, 202415.9215.9215.9215.9215.72-
Mar 01, 202415.9215.9215.9215.9215.72-
Feb 29, 202415.9215.9215.9215.9215.72-
Feb 28, 202415.9215.9215.9215.9215.72-
Feb 27, 202415.9315.9315.9215.9215.721,200
Feb 26, 202415.9315.9315.9215.9215.722,300
Feb 23, 202415.9415.9415.9215.9315.731,800
Feb 22, 202416.0516.0516.0516.0515.8450,000
Feb 21, 202415.8015.8015.8015.8015.60-
Feb 20, 202415.8015.8015.8015.8015.60600
Feb 16, 202416.0016.1116.0016.1115.905,400
Feb 15, 202416.0016.0215.9016.0215.811,447
Feb 14, 202415.8016.0015.8015.9715.7627,700
Feb 13, 202415.8415.8415.8415.8415.64-
Feb 12, 202415.8415.8415.8415.8415.64-
Feb 09, 202415.8215.8415.8115.8415.641,400
Feb 08, 202415.9315.9815.9315.9315.731,802
Feb 07, 202415.9215.9215.9215.9215.723,500
Feb 06, 202416.0116.0616.0016.0015.792,100
Feb 05, 202416.1416.1515.9816.0315.822,100
Feb 02, 202416.1016.1016.0016.0015.794,300
Feb 01, 202416.1016.2116.1016.2116.004,149
Jan 31, 202415.8216.1215.8216.1215.9193,575
Jan 30, 202415.7615.7615.7615.7615.56300
Jan 29, 202415.7616.1515.7616.1515.9464,753
Jan 26, 202415.8915.8915.8915.8915.69461
Jan 25, 202415.7515.7515.7515.7515.551,875
Jan 24, 202415.9015.9015.9015.9015.70204
Jan 23, 202415.8015.9415.8015.9215.723,742
Jan 22, 202415.9015.9015.9015.9015.70-
Jan 19, 202415.4615.9015.4615.9015.7011,532
Jan 18, 202415.5215.9015.5215.9015.701,838
Jan 17, 202415.5815.5815.5815.5815.38-
Jan 16, 202415.5815.5815.5815.5815.38400
Jan 15, 202415.3115.3115.3115.3115.11-
Jan 12, 202415.2015.3115.2015.3115.114,100
Jan 11, 202415.4415.4415.4415.4415.24-
Jan 10, 202415.2715.4415.2615.4415.242,424
Jan 09, 202415.2715.2715.2715.2715.07300
Jan 08, 202415.0015.2715.0015.2715.07471
Jan 05, 202415.1515.2815.1515.2815.08970
Jan 04, 202415.0015.3015.0015.3015.101,275
Jan 03, 202415.3415.3515.3215.3415.141,000
Jan 02, 202415.1615.1615.1615.1614.96-
Dec 29, 202315.1615.1615.1615.1614.962,483
Dec 28, 202314.8415.1214.8414.8814.692,149
Dec 28, 20230.211875 Dividend
Dec 27, 202314.9015.0314.9015.0314.631,300
Dec 22, 202314.9314.9314.8314.8314.431,264
Dec 21, 202314.8014.9414.8014.9414.54896
Dec 20, 202314.8014.9414.8014.9414.543,444
Dec 19, 202314.3614.9414.3614.6614.27922
Dec 18, 202314.8014.8014.8014.8014.40-
Dec 15, 202314.7014.8014.6014.8014.405,420
Dec 14, 202314.7014.7314.7014.7314.3430,400
Dec 13, 202314.6514.6514.6214.6214.238,329
Dec 12, 202314.4714.5614.3814.4014.01150,700
Dec 11, 202314.7214.8414.2914.2913.915,300
Dec 08, 202314.5714.5714.4314.4314.041,408
Dec 07, 202314.6014.7314.5914.7314.343,758
Dec 06, 202314.6214.6314.6014.6014.214,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...