Canada markets closed

BCE Inc. (BCE-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.80-0.10 (-0.59%)
At close: 01:39PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 202416.8116.8316.8016.8016.80550
Sept 10, 202416.9016.9016.9016.9016.902,900
Sept 09, 202417.0517.0517.0517.0517.05701
Sept 06, 202417.1017.1017.1017.1017.10-
Sept 05, 202417.1017.1017.1017.1017.10-
Sept 04, 202417.1017.1017.1017.1017.10-
Sept 03, 202417.2717.2717.1017.1017.101,950
Aug 30, 202417.2017.2017.2017.2017.201,000
Aug 30, 20240.13958 Dividend
Aug 29, 202417.2617.2617.2617.2617.12-
Aug 28, 202417.2617.2617.2617.2617.12-
Aug 27, 202417.2517.2617.2517.2617.12200
Aug 26, 202417.1817.1817.1817.1817.04-
Aug 23, 202417.2017.2017.1817.1817.04500
Aug 22, 202417.2517.2517.2517.2517.11-
Aug 21, 202417.2517.2517.2517.2517.1130,000
Aug 20, 202417.1417.1417.1417.1417.00600
Aug 19, 202417.1617.1617.1617.1617.021,000
Aug 16, 202417.2117.2417.1117.1316.992,683
Aug 15, 202417.2017.2017.2017.2017.06-
Aug 14, 202417.2017.2017.2017.2017.06100
Aug 13, 202417.0517.0517.0517.0516.91-
Aug 12, 202417.0517.0517.0517.0516.911,100
Aug 09, 202417.0017.0017.0017.0016.86124,465
Aug 08, 202416.9917.0816.9917.0816.942,000
Aug 07, 202417.0017.0017.0017.0016.86100
Aug 06, 202417.0217.0316.8817.0016.861,150
Aug 02, 202417.1517.2017.0417.2017.061,100
Aug 01, 202417.3517.3517.3517.3517.21100
Jul 31, 202417.5517.5517.5517.5517.41-
Jul 31, 20240.14479 Dividend
Jul 30, 202417.5517.5517.5517.5517.26-
Jul 29, 202417.5517.5517.5517.5517.26-
Jul 26, 202417.5517.5517.5517.5517.26387
Jul 25, 202417.4517.5517.4517.5517.26220
Jul 24, 202417.5017.5017.5017.5017.22150
Jul 23, 202417.6417.6417.5317.5317.24300
Jul 22, 202417.5017.5017.5017.5017.22200
Jul 19, 202417.4517.4517.4517.4517.17-
Jul 18, 202417.4317.4517.4017.4517.171,500
Jul 17, 202417.4517.4517.4117.4317.152,428
Jul 16, 202417.3717.3717.3717.3717.09-
Jul 15, 202417.3717.3717.3717.3717.09-
Jul 12, 202417.3717.3717.3717.3717.09-
Jul 11, 202417.3617.3717.3617.3717.09600
Jul 10, 202417.1717.2417.1317.2316.951,200
Jul 09, 202417.2417.2417.1517.1916.911,000
Jul 08, 202417.1317.1417.1317.1416.86725
Jul 05, 202417.1617.1617.0617.0616.78200
Jul 04, 202417.2217.2217.0017.0016.72101,515
Jul 03, 202417.2217.2217.2217.2216.94200
Jul 02, 202416.7816.7816.7816.7816.51-
Jun 28, 202416.7816.7816.7816.7816.51-
Jun 28, 20240.14563 Dividend
Jun 27, 202416.7816.7816.7816.7816.36-
Jun 26, 202416.7816.7816.7816.7816.36-
Jun 25, 202416.8816.8816.7816.7816.36200
Jun 24, 202416.7816.7816.7316.7316.31200
Jun 21, 202416.3016.3016.3016.3015.90-
Jun 20, 202416.3016.3016.3016.3015.90600
Jun 19, 202416.3316.5916.2916.5216.113,300
Jun 18, 202416.4616.4616.3716.3715.961,000
Jun 17, 202417.0017.0016.5116.5116.102,321
Jun 14, 202417.2417.3816.9616.9616.542,600
Jun 13, 202417.5317.5317.5017.5017.07625
Jun 12, 202417.5717.5717.5317.5317.10201
Jun 11, 202417.6917.6917.6917.6917.25-
Jun 10, 202417.6517.6917.6517.6917.25500
Jun 07, 202417.9117.9117.7317.7317.29330
Jun 06, 202417.9917.9917.6917.6917.253,650
Jun 05, 202418.1018.1018.0018.0917.6421,650
Jun 04, 202418.1018.1018.1018.1017.651,075
Jun 03, 202418.1818.1818.1618.1617.71500
May 31, 202418.3018.3018.3018.3017.85-
May 31, 20240.15 Dividend
May 30, 202418.3018.3018.3018.3017.701,275
May 29, 202418.3718.3718.3718.3717.77100
May 28, 202418.3518.3518.3018.3017.701,825
May 27, 202418.2018.2518.2018.2517.655,952
May 24, 202418.2018.2018.2018.2017.60200
May 23, 202418.2018.2018.2018.2017.60-
May 22, 202418.2018.2018.2018.2017.60300
May 21, 202418.2018.2118.2018.2017.601,000
May 17, 202418.2018.2018.2018.2017.60-
May 16, 202418.2018.2018.2018.2017.601,325
May 15, 202418.1818.1818.1818.1817.58300
May 14, 202418.2518.2518.2518.2517.65900
May 13, 202418.2818.2818.1618.1617.562,200
May 10, 202418.2018.2018.2018.2017.60-
May 09, 202418.2018.2018.2018.2017.60461
May 08, 202418.2518.2518.2518.2517.65500
May 07, 202418.2518.2518.2018.2017.602,400
May 06, 202418.2518.2518.2218.2217.621,901
May 03, 202418.1818.1818.1818.1817.58400
May 02, 202418.1518.1518.1518.1517.55100
May 01, 202418.1618.2018.1618.2017.602,300
Apr 30, 202418.1018.1018.1018.1017.51-
Apr 29, 202418.1518.1518.1018.1017.511,200
Apr 29, 20240.15 Dividend
Apr 26, 202418.3418.3418.3418.3417.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...