Canada markets close in 3 hours 3 minutes

BCE Inc. (BCE-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.700.00 (0.00%)
As of 12:06PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202416.7016.7016.7016.7016.701,700
Oct 07, 202416.6816.8716.6316.7016.70900
Oct 04, 202416.6816.6816.6816.6816.68-
Oct 03, 202416.7017.0016.6816.6816.685,468
Oct 02, 202416.6816.6816.6616.6616.66400
Oct 01, 202416.7516.7516.7516.7516.75100
Sept 30, 202416.7416.7416.7416.7416.74100
Sept 27, 202416.7316.7316.7316.7316.73-
Sept 27, 20240.13506 Dividend
Sept 26, 202416.7216.8016.7216.7316.591,601
Sept 25, 202416.9416.9416.7516.7516.61950
Sept 24, 202417.0217.0216.8916.8916.75375
Sept 23, 202416.8716.8716.8716.8716.73400
Sept 20, 202417.0317.0317.0317.0316.89200
Sept 19, 202416.7816.7816.7816.7816.64-
Sept 18, 202416.8816.8916.7816.7816.641,200
Sept 17, 202416.8516.8516.8516.8516.71100
Sept 16, 202416.7916.9016.7916.8816.74695
Sept 13, 202416.9916.9916.9916.9916.852,400
Sept 12, 202416.8116.8116.7816.7816.641,000
Sept 11, 202416.8116.8316.8016.8016.66550
Sept 10, 202416.9016.9016.9016.9016.762,900
Sept 09, 202417.0517.0517.0517.0516.91701
Sept 06, 202417.1017.1017.1017.1016.96-
Sept 05, 202417.1017.1017.1017.1016.96-
Sept 04, 202417.1017.1017.1017.1016.96-
Sept 03, 202417.2717.2717.1017.1016.961,950
Aug 30, 202417.2017.2017.2017.2017.061,000
Aug 30, 20240.13958 Dividend
Aug 29, 202417.2617.2617.2617.2616.98-
Aug 28, 202417.2617.2617.2617.2616.98-
Aug 27, 202417.2517.2617.2517.2616.98200
Aug 26, 202417.1817.1817.1817.1816.90-
Aug 23, 202417.2017.2017.1817.1816.90500
Aug 22, 202417.2517.2517.2517.2516.97-
Aug 21, 202417.2517.2517.2517.2516.9730,000
Aug 20, 202417.1417.1417.1417.1416.86600
Aug 19, 202417.1617.1617.1617.1616.881,000
Aug 16, 202417.2117.2417.1117.1316.852,683
Aug 15, 202417.2017.2017.2017.2016.92-
Aug 14, 202417.2017.2017.2017.2016.92100
Aug 13, 202417.0517.0517.0517.0516.78-
Aug 12, 202417.0517.0517.0517.0516.781,100
Aug 09, 202417.0017.0017.0017.0016.73124,465
Aug 08, 202416.9917.0816.9917.0816.812,000
Aug 07, 202417.0017.0017.0017.0016.73100
Aug 06, 202417.0217.0316.8817.0016.731,150
Aug 02, 202417.1517.2017.0417.2016.921,100
Aug 01, 202417.3517.3517.3517.3517.07100
Jul 31, 202417.5517.5517.5517.5517.27-
Jul 31, 20240.14479 Dividend
Jul 30, 202417.5517.5517.5517.5517.13-
Jul 29, 202417.5517.5517.5517.5517.13-
Jul 26, 202417.5517.5517.5517.5517.13387
Jul 25, 202417.4517.5517.4517.5517.13220
Jul 24, 202417.5017.5017.5017.5017.08150
Jul 23, 202417.6417.6417.5317.5317.11300
Jul 22, 202417.5017.5017.5017.5017.08200
Jul 19, 202417.4517.4517.4517.4517.03-
Jul 18, 202417.4317.4517.4017.4517.031,500
Jul 17, 202417.4517.4517.4117.4317.012,428
Jul 16, 202417.3717.3717.3717.3716.95-
Jul 15, 202417.3717.3717.3717.3716.95-
Jul 12, 202417.3717.3717.3717.3716.95-
Jul 11, 202417.3617.3717.3617.3716.95600
Jul 10, 202417.1717.2417.1317.2316.811,200
Jul 09, 202417.2417.2417.1517.1916.771,000
Jul 08, 202417.1317.1417.1317.1416.73725
Jul 05, 202417.1617.1617.0617.0616.65200
Jul 04, 202417.2217.2217.0017.0016.59101,515
Jul 03, 202417.2217.2217.2217.2216.80200
Jul 02, 202416.7816.7816.7816.7816.37-
Jun 28, 202416.7816.7816.7816.7816.37-
Jun 28, 20240.14563 Dividend
Jun 27, 202416.7816.7816.7816.7816.23-
Jun 26, 202416.7816.7816.7816.7816.23-
Jun 25, 202416.8816.8816.7816.7816.23200
Jun 24, 202416.7816.7816.7316.7316.18200
Jun 21, 202416.3016.3016.3016.3015.77-
Jun 20, 202416.3016.3016.3016.3015.77600
Jun 19, 202416.3316.5916.2916.5215.983,300
Jun 18, 202416.4616.4616.3716.3715.841,000
Jun 17, 202417.0017.0016.5116.5115.972,321
Jun 14, 202417.2417.3816.9616.9616.412,600
Jun 13, 202417.5317.5317.5017.5016.93625
Jun 12, 202417.5717.5717.5317.5316.96201
Jun 11, 202417.6917.6917.6917.6917.11-
Jun 10, 202417.6517.6917.6517.6917.11500
Jun 07, 202417.9117.9117.7317.7317.15330
Jun 06, 202417.9917.9917.6917.6917.113,650
Jun 05, 202418.1018.1018.0018.0917.5021,650
Jun 04, 202418.1018.1018.1018.1017.511,075
Jun 03, 202418.1818.1818.1618.1617.57500
May 31, 202418.3018.3018.3018.3017.70-
May 31, 20240.15 Dividend
May 30, 202418.3018.3018.3018.3017.561,275
May 29, 202418.3718.3718.3718.3717.62100
May 28, 202418.3518.3518.3018.3017.561,825
May 27, 202418.2018.2518.2018.2517.515,952
May 24, 202418.2018.2018.2018.2017.46200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...