Canada markets closed

BCE Inc. (BCE-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.68-0.21 (-1.06%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 202119.6819.7019.4619.6819.6818,820
Nov. 25, 202119.7219.9119.7219.8919.8918,282
Nov. 24, 202119.8319.8519.7519.8519.8563,900
Nov. 23, 202119.8219.9319.7519.9319.9359,594
Nov. 22, 202119.9519.9619.8519.8819.8820,238
Nov. 19, 202119.9019.9519.9019.9519.953,770
Nov. 18, 202120.0020.0119.8819.8819.8814,900
Nov. 17, 202120.0420.0520.0020.0020.004,095
Nov. 16, 202119.9920.0819.9920.0120.014,900
Nov. 15, 202120.2220.2220.0020.0520.054,426
Nov. 12, 202120.1320.1519.9920.0020.0017,987
Nov. 11, 202120.0420.1520.0420.1520.15300
Nov. 10, 202120.0520.1520.0020.0020.005,500
Nov. 09, 202120.1720.1720.0020.1020.1026,120
Nov. 08, 202119.7720.0919.7720.0520.0513,464
Nov. 05, 202119.9519.9719.7519.9519.9511,200
Nov. 04, 202119.7219.9619.7219.8319.8326,430
Nov. 03, 202119.8620.1219.8620.0120.01373,518
Nov. 02, 202119.6519.9919.6519.9519.9540,405
Nov. 01, 202119.3520.0119.3519.9119.9117,780
Oct. 29, 202119.0619.4019.0619.3619.3626,965
Oct. 28, 202119.0619.2919.0519.1919.1925,352
Oct. 27, 202118.8919.1418.8119.0219.0293,075
Oct. 26, 202118.9218.9218.8518.8718.8760,102
Oct. 25, 202118.7518.8518.7518.8518.8574,500
Oct. 22, 202118.8818.9018.7218.8818.8814,764
Oct. 21, 202118.8418.9418.8018.8818.8843,100
Oct. 20, 202118.8318.9118.8118.8118.816,900
Oct. 19, 202118.8018.8618.7018.7918.7923,900
Oct. 18, 202118.7418.9018.7418.7818.7838,036
Oct. 15, 202118.6118.7518.6118.7318.7317,841
Oct. 14, 202118.7018.7318.6518.7318.7341,400
Oct. 13, 202118.7518.7518.7018.7018.7078,045
Oct. 12, 202118.6918.8018.6918.7618.7612,800
Oct. 08, 202118.6118.7218.6118.7118.7151,304
Oct. 07, 202118.7018.7218.5918.5918.5914,501
Oct. 06, 202118.7818.8018.7018.7118.7166,300
Oct. 05, 202118.6218.8718.5918.8718.8736,825
Oct. 04, 202118.4818.6318.4818.6218.6231,374
Oct. 01, 202118.2818.5018.2818.4818.4817,490
Sep. 30, 202118.1018.2518.1018.2318.2316,142
Sep. 29, 202117.8618.1417.8318.1018.1021,710
Sep. 28, 202117.9417.9617.8517.9017.9011,020
Sep. 27, 202117.8017.9017.8017.9017.903,400
Sep. 24, 202117.8017.8717.7517.8517.8525,312
Sep. 23, 202117.7417.8517.7317.7417.7428,600
Sep. 22, 202117.6817.7417.6817.7417.744,720
Sep. 21, 202117.7017.7817.6517.6517.6538,100
Sep. 20, 202117.7617.7917.6117.7017.7034,050
Sep. 17, 202117.7717.8517.7717.8217.8248,650
Sep. 16, 202117.7017.7817.6517.7617.7626,800
Sep. 15, 202117.7217.7717.7117.7517.754,300
Sep. 14, 202117.8117.8117.6917.7617.7651,531
Sep. 13, 202117.8817.8817.7317.7417.7448,200
Sep. 10, 202117.8017.8517.7417.7517.7515,350
Sep. 09, 202117.8517.8917.8017.8817.8820,900
Sep. 08, 202117.8517.9017.7517.7617.7632,146
Sep. 07, 202117.8317.9317.7017.8617.8652,736
Sep. 03, 202117.9217.9217.6517.7517.7510,600
Sep. 02, 202117.7517.9517.7517.9017.9085,050
Sep. 01, 202117.8017.8017.6517.7417.7426,000
Aug. 31, 202117.9717.9917.8117.8417.8418,330
Aug. 30, 202117.7618.0017.7518.0018.0030,508
Aug. 30, 20210.184625 Dividend
Aug. 27, 202117.9018.0017.8518.0017.826,713
Aug. 26, 202117.8417.8717.8017.8717.699,255
Aug. 25, 202117.6517.8517.6417.8517.6741,043
Aug. 24, 202117.4917.6417.4917.6417.4617,900
Aug. 23, 202117.4517.5217.4417.5217.3424,900
Aug. 20, 202117.4017.4717.3917.4117.2322,885
Aug. 19, 202117.4517.5017.3817.3917.2188,660
Aug. 18, 202117.3317.3817.2917.3817.2017,900
Aug. 17, 202117.2417.4117.2417.3117.1335,515
Aug. 16, 202117.1117.2317.1117.2317.0519,700
Aug. 13, 202117.2017.2217.1017.2217.0414,764
Aug. 12, 202117.2017.2017.1017.1216.9415,722
Aug. 11, 202117.2517.3417.1017.1716.999,530
Aug. 10, 202117.2217.3217.1317.3017.1221,540
Aug. 09, 202117.2617.3317.2617.2617.083,500
Aug. 06, 202117.1017.2817.1017.2617.0816,644
Aug. 05, 202117.0917.1017.0017.1016.926,500
Aug. 04, 202117.0517.0816.9417.0816.9050,641
Aug. 03, 202117.3517.3517.0817.1216.9418,000
Jul. 30, 202117.0917.2217.0917.2217.049,401
Jul. 29, 202117.2517.2517.1217.2117.039,949
Jul. 28, 202117.2217.3517.1817.2217.0410,605
Jul. 27, 202117.2717.3517.2517.3317.15146,700
Jul. 26, 202117.1717.3417.1717.3317.158,797
Jul. 23, 202117.2517.3017.2117.2717.0937,471
Jul. 22, 202117.1017.3517.1017.2217.0454,803
Jul. 21, 202117.2017.3417.1817.1817.0010,795
Jul. 20, 202117.2017.3017.2017.2117.0392,100
Jul. 19, 202117.4717.4817.2517.2517.0713,800
Jul. 16, 202117.5017.7317.5017.7217.5444,898
Jul. 15, 202117.4517.7917.4517.6017.4254,203
Jul. 14, 202117.5517.6317.4517.4617.2818,720
Jul. 13, 202117.6117.6517.5217.5317.3530,400
Jul. 12, 202117.7117.7117.6117.6117.4331,835
Jul. 09, 202117.8517.8517.7117.7117.531,330
Jul. 08, 202117.7517.7517.6017.6917.5110,484
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...