Canada Markets close in 3 hrs 3 mins

BCE Inc. (BCE-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.940.00 (0.00%)
As of 03:17PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202119.9419.9419.7119.9419.943,900
Dec. 01, 202120.0620.0620.0620.0620.06455
Nov. 30, 202120.4320.4320.4320.4320.43600
Nov. 29, 202120.6020.6020.6020.6020.60-
Nov. 26, 202120.7220.7220.5320.6020.604,700
Nov. 25, 202120.7520.7520.7520.7520.75400
Nov. 24, 202120.8020.8020.8020.8020.80-
Nov. 23, 202120.8520.8520.8020.8020.803,300
Nov. 22, 202120.7820.7820.7720.7720.77300
Nov. 19, 202120.9520.9520.8120.8120.811,900
Nov. 18, 202120.8020.8020.8020.8020.80-
Nov. 17, 202120.8020.8020.8020.8020.801,200
Nov. 16, 202120.8320.8320.8320.8320.83-
Nov. 15, 202120.8320.8320.8320.8320.83100
Nov. 12, 202120.8220.8220.8220.8220.82500
Nov. 11, 202120.8020.8020.7120.8020.801,100
Nov. 10, 202120.7020.7020.7020.7020.70-
Nov. 09, 202120.6020.7020.6020.7020.701,100
Nov. 08, 202120.6020.6320.6020.6320.632,400
Nov. 05, 202120.5120.5120.5020.5020.50200
Nov. 04, 202120.4520.5420.4520.5020.503,591
Nov. 03, 202120.4320.5620.4320.5020.501,500
Nov. 02, 202120.6020.6020.5120.5120.513,200
Nov. 01, 202120.4720.4820.4020.4820.483,388
Oct. 29, 202120.3220.6120.3220.6120.612,400
Oct. 28, 202120.3120.4020.3120.4020.401,500
Oct. 28, 20210.05104 Dividend
Oct. 27, 202120.2020.3020.0820.3020.252,200
Oct. 26, 202120.1020.1020.1020.1020.05300
Oct. 25, 202120.1020.2020.1020.2020.15200
Oct. 22, 202120.2020.2520.2020.2520.20958
Oct. 21, 202119.9520.2319.9520.2320.182,500
Oct. 20, 202119.3519.7019.3519.7019.658,700
Oct. 19, 202119.4019.4019.3519.3519.301,500
Oct. 18, 202119.1519.2719.1519.2519.202,700
Oct. 15, 202118.9919.1318.9919.0118.96122,132
Oct. 14, 202119.0019.0118.9018.9118.8617,550
Oct. 13, 202118.9218.9218.8518.8518.8024,380
Oct. 12, 202119.1019.1018.9318.9418.8919,371
Oct. 08, 202118.6618.9818.6618.9818.933,800
Oct. 07, 202118.9518.9518.6118.7018.655,648
Oct. 06, 202119.1119.1318.8818.8818.833,900
Oct. 05, 202119.0719.0719.0719.0719.02-
Oct. 04, 202119.1719.1718.9619.0719.024,635
Oct. 01, 202118.7119.1018.7119.1019.052,000
Sep. 30, 202118.5518.6218.5518.6218.572,000
Sep. 29, 202118.3918.7418.3918.6118.565,696
Sep. 28, 202118.2018.2018.2018.2018.15-
Sep. 27, 202118.2018.2018.2018.2018.15-
Sep. 24, 202118.2118.2118.2018.2018.151,500
Sep. 23, 202118.1718.1718.1718.1718.12750
Sep. 22, 202118.1018.1718.1018.1718.12700
Sep. 21, 202117.9817.9817.9817.9817.93-
Sep. 20, 202118.0018.0017.9817.9817.931,300
Sep. 17, 202118.1018.1018.1018.1018.051,200
Sep. 16, 202118.1318.1318.1318.1318.08700
Sep. 15, 202117.9417.9417.9417.9417.89-
Sep. 14, 202117.9417.9417.9417.9417.89-
Sep. 13, 202117.9417.9417.9417.9417.89-
Sep. 10, 202117.9417.9417.9417.9417.89-
Sep. 09, 202117.9417.9417.9417.9417.89-
Sep. 08, 202117.9417.9417.9417.9417.891,200
Sep. 07, 202117.9917.9917.9917.9917.94200
Sep. 03, 202117.9917.9917.9917.9917.94100
Sep. 02, 202118.0018.0018.0018.0017.95500
Sep. 01, 202118.0418.0418.0118.0117.96900
Aug. 31, 202118.1018.1218.0918.1218.07400
Aug. 30, 202118.0818.1218.0818.1218.07500
Aug. 27, 202118.0718.0918.0718.0918.04700
Aug. 26, 202118.0218.0618.0218.0618.011,800
Aug. 25, 202117.9917.9917.9617.9617.917,200
Aug. 24, 202118.0118.0118.0118.0117.964,900
Aug. 23, 202118.0018.0018.0018.0017.9527,100
Aug. 20, 202118.0218.0218.0018.0017.95482
Aug. 19, 202118.0318.0318.0018.0017.952,900
Aug. 18, 202118.0518.0918.0318.0317.989,400
Aug. 17, 202118.0518.0517.8017.8017.767,670
Aug. 16, 202118.0718.0718.0518.0518.002,300
Aug. 13, 202118.0518.0518.0418.0518.005,975
Aug. 12, 202118.0318.0718.0318.0718.02900
Aug. 11, 202118.0918.0918.0918.0918.04-
Aug. 10, 202118.0518.0918.0518.0918.044,500
Aug. 09, 202118.1018.1018.0818.0818.03200
Aug. 06, 202118.1218.1218.1218.1218.07100
Aug. 05, 202118.1018.1118.0518.0518.0023,305
Aug. 04, 202118.1718.1718.1718.1718.12-
Aug. 03, 202118.1118.1718.1118.1718.122,024
Jul. 30, 202118.2718.2718.2718.2718.222,409
Jul. 29, 202118.1418.1418.1418.1418.094,000
Jul. 29, 20210.05104 Dividend
Jul. 28, 202118.2018.2018.1018.1018.009,300
Jul. 27, 202118.0218.0818.0018.0317.9348,900
Jul. 26, 202118.1018.1018.1018.1018.00100
Jul. 23, 202118.4018.4018.4018.4018.30-
Jul. 22, 202118.4018.4018.4018.4018.30-
Jul. 21, 202118.4018.4018.4018.4018.30-
Jul. 20, 202118.3818.4018.2518.4018.303,900
Jul. 19, 202118.3318.5018.3018.5018.402,548
Jul. 16, 202118.6218.7418.5318.5318.4329,389
Jul. 15, 202118.7318.7418.6318.7418.64800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...