Canada markets closed

BCE Inc. (BCE-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.86-0.11 (-0.73%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.9115.0214.8614.8614.8652,091
Apr 25, 202414.9014.9714.9014.9714.972,408
Apr 24, 202415.0015.0014.9414.9614.9618,694
Apr 23, 202414.9814.9814.9514.9714.977,200
Apr 22, 202414.9914.9914.9814.9814.983,790
Apr 19, 202415.0515.0614.9915.0115.0130,284
Apr 18, 202415.0615.0614.9915.0015.00290,523
Apr 17, 202414.9815.0814.9814.9914.99105,698
Apr 16, 202414.9815.0014.9714.9814.988,805
Apr 15, 202415.0315.0614.8514.8514.8522,492
Apr 12, 202415.0915.0915.0515.0615.069,375
Apr 11, 202415.1015.1315.0915.1215.1220,013
Apr 10, 202415.0415.1315.0415.1315.132,200
Apr 09, 202415.0215.1115.0215.1015.103,276
Apr 08, 202415.1015.1015.0615.0915.094,150
Apr 05, 202415.0615.1115.0615.0915.091,700
Apr 04, 202415.0415.1815.0415.1815.186,102
Apr 03, 202415.1215.1214.8615.0715.0782,100
Apr 02, 202415.0715.0815.0515.0715.07204,072
Apr 01, 202415.0115.0915.0115.0515.052,250
Mar 28, 202415.0315.2015.0315.0815.0819,339
Mar 27, 202415.0915.0915.0515.0515.053,062
Mar 26, 202415.0115.0615.0115.0515.054,672
Mar 25, 202415.0115.1015.0115.0415.0417,474
Mar 22, 202415.0215.0214.9915.0115.0146,746
Mar 21, 202415.0115.1315.0015.0915.0937,735
Mar 20, 202415.0315.0915.0215.0315.033,300
Mar 19, 202415.0015.0515.0015.0015.0034,100
Mar 18, 202414.9514.9814.9514.9714.9714,000
Mar 15, 202415.0015.0014.9014.9814.988,578
Mar 14, 202415.0015.0815.0015.0515.054,253
Mar 13, 202415.0115.1115.0015.1115.1118,982
Mar 12, 202415.0315.0315.0015.0015.004,600
Mar 11, 202415.0215.0715.0115.0115.014,220
Mar 08, 202415.0215.0315.0015.0015.006,191
Mar 07, 202415.0115.1415.0115.1015.1058,004
Mar 06, 202414.9715.1914.9715.0515.0568,138
Mar 05, 202415.0015.1915.0015.0615.0626,550
Mar 04, 202415.0215.0214.9014.9014.903,697
Mar 01, 202414.8314.8814.8314.8814.881,100
Feb 29, 202414.7414.7814.5914.7814.781,255
Feb 28, 202414.6914.8814.5714.7714.77660
Feb 28, 20240.206625 Dividend
Feb 27, 202414.9815.1014.9315.0714.869,100
Feb 26, 202414.9415.0314.9415.0214.816,012
Feb 23, 202415.2915.2914.9914.9914.785,878
Feb 22, 202415.1315.1515.1015.1014.891,300
Feb 21, 202415.1815.2015.1515.1514.9414,200
Feb 20, 202415.1315.1915.1215.1914.9820,800
Feb 16, 202415.1215.1315.1115.1214.912,236
Feb 15, 202414.9415.0614.9415.0614.858,211
Feb 14, 202414.9014.9614.8814.9514.7538,672
Feb 13, 202414.9614.9614.8914.9214.727,501
Feb 12, 202415.0115.0514.9314.9314.7320,985
Feb 09, 202414.8115.1414.8115.0714.866,350
Feb 08, 202415.4515.4515.1115.3615.15266,314
Feb 07, 202415.4215.4915.4215.4915.28189,100
Feb 06, 202415.5115.5415.4515.4515.2415,870
Feb 05, 202415.5415.5415.4815.5015.2913,696
Feb 02, 202415.4215.5415.4215.5215.3110,296
Feb 01, 202415.5715.6015.5415.6015.3921,087
Jan 31, 202415.5515.5815.5515.5815.373,900
Jan 30, 202415.5515.5915.5515.5915.381,400
Jan 29, 202415.4415.6015.4215.6015.39106,284
Jan 26, 202415.5015.5815.5015.5815.373,900
Jan 25, 202415.4215.5515.4215.4515.24393,235
Jan 24, 202415.4515.5015.4215.5015.2919,032
Jan 23, 202415.5015.5015.2515.4215.2122,160
Jan 22, 202415.4015.5015.3415.4215.216,200
Jan 19, 202415.4315.4915.3015.4915.2815,036
Jan 18, 202415.0015.5915.0015.5915.38164,069
Jan 17, 202415.4115.5015.4115.5015.297,300
Jan 16, 202415.1015.4915.1015.4515.245,976
Jan 15, 202415.1315.3315.1315.3015.0975,267
Jan 12, 202415.1315.1515.0015.1414.9334,049
Jan 11, 202414.8815.0114.8815.0014.7941,356
Jan 10, 202414.7314.9714.7014.9414.7478,791
Jan 09, 202414.7914.8514.6814.7114.5157,056
Jan 08, 202414.6014.7214.6014.7014.5095,900
Jan 05, 202414.3514.6514.3514.6014.4049,500
Jan 04, 202414.3914.4214.3914.4214.221,470
Jan 03, 202414.1014.5514.1014.4314.238,066
Jan 02, 202414.1214.1314.1014.1013.918,930
Dec 29, 202313.8714.2013.8714.2014.0110,715
Dec 28, 202314.0314.0313.8413.8713.6852,588
Dec 27, 202313.9914.0013.9313.9313.746,185
Dec 22, 202314.0114.0213.9813.9913.807,300
Dec 21, 202314.1414.1414.0514.0513.862,500
Dec 20, 202313.9714.1013.9714.0313.8410,642
Dec 19, 202314.0814.1014.0014.1013.912,600
Dec 18, 202314.1014.2413.9414.1113.925,833
Dec 15, 202314.0614.2514.0014.0913.909,088
Dec 14, 202313.7414.2513.7414.1613.9721,379
Dec 13, 202313.9014.0513.6714.0513.8639,247
Dec 12, 202313.9013.9213.8013.8413.6536,840
Dec 11, 202313.6613.9513.6613.8713.6851,263
Dec 08, 202314.0014.0013.8313.9013.716,479
Dec 07, 202313.9914.0013.7813.8213.6324,898
Dec 06, 202314.0814.1814.0214.0213.83105,329
Dec 05, 202314.1714.1713.9414.1713.9820,787
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...