Canada Markets open in 4 hrs 6 mins

BCE Inc. (BCE-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.150.00 (0.00%)
At close: 01:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 202218.1518.1618.1318.1518.154,300
May 13, 202218.0418.1618.0418.1518.155,800
May 12, 202218.0618.0618.0618.0618.06-
May 11, 202218.1318.1818.0618.0618.06900
May 10, 202218.3718.3718.3718.3718.37-
May 09, 202218.2018.3718.2018.3718.37400
May 06, 202218.5818.5818.4018.5518.55400
May 05, 202218.8518.8518.8518.8518.85-
May 04, 202218.8518.8518.8518.8518.85-
May 03, 202218.7818.8518.7818.8518.851,700
May 02, 202218.6818.6818.6818.6818.68-
Apr 29, 202218.6818.6818.6818.6818.68800
Apr 28, 202217.1218.4217.1218.4118.414,564
Apr 27, 202218.5018.5018.2018.2018.203,000
Apr 26, 202219.0519.0518.6018.6118.612,526
Apr 25, 202219.2519.2519.0519.0519.05677
Apr 22, 202219.3819.3919.3819.3819.38800
Apr 21, 202219.4519.4519.4519.4519.45500
Apr 20, 202219.4319.4319.4319.4319.43300
Apr 19, 202219.4319.4719.4319.4319.431,500
Apr 18, 202219.4319.4619.4319.4319.4313,400
Apr 14, 202219.4019.4519.3819.4519.452,400
Apr 13, 202219.4619.4619.4319.4319.431,000
Apr 12, 202219.3519.4519.3319.4519.451,500
Apr 11, 202219.2419.2419.2019.2019.203,000
Apr 08, 202219.2519.2519.2519.2519.251,000
Apr 07, 202219.5019.5018.8819.2019.2010,755
Apr 06, 202219.9520.0119.7519.7819.785,400
Apr 05, 202219.9620.0319.9620.0220.0212,050
Apr 04, 202220.0820.0820.0820.0820.08100
Apr 01, 202220.0620.0720.0520.0720.0716,140
Mar 31, 202220.1020.1220.0720.0720.07207,189
Mar 30, 202220.1520.1520.1020.1020.107,596
Mar 29, 202220.2020.2020.1120.2020.203,400
Mar 28, 202220.2020.2020.2020.2020.20-
Mar 25, 202220.3320.3320.2020.2020.20726
Mar 24, 202220.3720.3720.3720.3720.37100
Mar 23, 202220.2020.2020.1520.2020.201,354
Mar 22, 202220.1520.2020.1420.2020.202,400
Mar 21, 202220.3220.3219.9519.9519.95250
Mar 18, 202220.0620.0719.9019.9619.968,713
Mar 17, 202220.2020.2620.1220.1220.1224,200
Mar 16, 202219.8419.9919.8419.9919.991,200
Mar 15, 202219.6719.6719.3919.5919.594,400
Mar 14, 202219.3619.8019.3519.5719.571,100
Mar 11, 202219.3519.3519.3519.3519.35425
Mar 10, 202219.2019.2019.0219.0219.02512
Mar 09, 202219.2819.3119.2819.2919.298,500
Mar 08, 202219.3519.3719.2719.3119.313,030
Mar 07, 202219.7619.7619.5019.5019.501,500
Mar 04, 202220.1220.1420.0220.1220.121,800
Mar 03, 202220.3020.3020.1520.1520.159,800
Mar 02, 202220.3020.3020.0120.2820.287,900
Mar 01, 202220.3020.3020.2420.2420.245,413
Feb 28, 202220.3020.3020.3020.3020.30255
Feb 25, 202220.4220.5220.4220.5220.522,600
Feb 25, 20220.05104 Dividend
Feb 24, 202220.1520.2020.1520.2020.152,000
Feb 23, 202220.6020.6020.6020.6020.55-
Feb 22, 202220.5420.6020.5420.6020.552,000
Feb 18, 202220.6020.6020.6020.6020.55200
Feb 17, 202220.7420.7420.6120.6720.62300
Feb 16, 202220.7220.7220.5420.5420.491,973
Feb 15, 202220.7520.7520.7520.7520.702,500
Feb 14, 202220.8020.8020.7120.7120.6628,700
Feb 11, 202220.8020.8020.7620.7620.715,705
Feb 10, 202220.9020.9020.9020.9020.8510,000
Feb 09, 202220.8520.9020.8520.9020.85103,700
Feb 08, 202220.9821.0020.9020.9020.853,250
Feb 07, 202220.9520.9520.9520.9520.901,000
Feb 04, 202220.9121.0020.9121.0020.955,700
Feb 03, 202220.9020.9120.8520.9120.863,002
Feb 02, 202220.9520.9520.9520.9520.901,600
Feb 01, 202220.8520.8520.8520.8520.801,144
Jan 31, 202220.8520.8520.7520.7620.711,546
Jan 28, 202220.8020.8020.8020.8020.75100
Jan 28, 20220.05104 Dividend
Jan 27, 202220.7820.8020.7420.7420.645,615
Jan 26, 202220.7520.8520.7520.8520.752,188
Jan 25, 202220.7620.8020.6020.6020.506,818
Jan 24, 202221.1621.1620.7520.7520.654,000
Jan 21, 202221.1421.2921.0321.2921.183,378
Jan 20, 202221.2321.2321.2321.2321.122,750
Jan 19, 202221.1121.2321.1021.2321.124,800
Jan 18, 202221.1121.2021.1021.1020.994,370
Jan 17, 202221.0421.0521.0421.0520.9517,290
Jan 14, 202221.0221.0221.0021.0020.903,700
Jan 13, 202221.1821.1821.1321.1321.028,600
Jan 12, 202221.0021.1021.0021.1020.993,900
Jan 11, 202220.9121.2020.9121.2021.095,000
Jan 10, 202220.7020.8520.7020.8520.752,200
Jan 07, 202220.4120.4120.4120.4120.31100
Jan 06, 202220.6520.6520.6520.6520.552,200
Jan 05, 202220.5520.7320.5520.6520.552,790
Jan 04, 202220.7020.7020.4520.4920.39895
Dec 31, 202120.4021.0020.3821.0020.902,875
Dec 30, 202120.0620.0620.0620.0619.96-
Dec 30, 20210.05104 Dividend
Dec 29, 202119.9520.0619.9520.0619.91902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...