Canada markets open in 3 hours 32 minutes

BCE Inc. (BCE-PL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.490.00 (0.00%)
At close: 02:16PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202416.4916.4916.4916.4916.49-
Apr 17, 202416.4916.4916.4916.4916.49-
Apr 16, 202416.4916.4916.4916.4916.49-
Apr 15, 202416.7016.7016.4916.4916.491,300
Apr 12, 202416.6016.6016.1916.2516.253,010
Apr 11, 202416.3016.3016.3016.3016.30-
Apr 10, 202416.3016.3016.3016.3016.303,112
Apr 09, 202416.2516.2516.2516.2516.25200
Apr 08, 202416.5016.5016.2516.2516.251,320
Apr 05, 202416.5516.5516.3816.5016.501,429
Apr 04, 202416.5416.5416.5416.5416.54200
Apr 03, 202416.9416.9416.9416.9416.94300
Apr 02, 202416.5316.5316.5316.5316.53-
Apr 01, 202416.5316.5316.5316.5316.53100
Mar 28, 202416.5216.5216.5216.5216.52-
Mar 27, 202416.5316.5316.5216.5216.522,700
Mar 26, 202416.4816.4816.4816.4816.48-
Mar 25, 202416.5416.5416.4616.4816.482,900
Mar 22, 202416.4816.4816.4816.4816.48100
Mar 21, 202416.6016.6016.5116.5816.581,101
Mar 20, 202416.5716.5716.5616.5616.56500
Mar 19, 202416.8316.8416.5616.5616.561,401
Mar 18, 202416.8916.8916.8816.8816.88600
Mar 15, 202416.9816.9816.9816.9816.98-
Mar 14, 202416.9816.9816.9816.9816.98-
Mar 13, 202416.9816.9816.9816.9816.98500
Mar 12, 202417.0017.0017.0017.0017.00-
Mar 11, 202417.0017.0017.0017.0017.00-
Mar 08, 202417.0017.0017.0017.0017.00100
Mar 07, 202417.0117.0116.9917.0017.002,941
Mar 06, 202417.0017.0017.0017.0017.00300
Mar 05, 202417.0017.0017.0017.0017.00-
Mar 04, 202417.0017.0017.0017.0017.00-
Mar 01, 202417.0317.0317.0017.0017.001,105
Feb 29, 202417.0317.0317.0317.0317.03100
Feb 28, 202417.3017.3017.3017.3017.30173
Feb 28, 20240.43144 Dividend
Feb 27, 202417.2917.3017.2917.3016.871,000
Feb 26, 202417.4517.4517.2917.2916.863,196
Feb 23, 202416.9817.4916.9817.4617.022,200
Feb 22, 202416.8016.8016.8016.8016.38-
Feb 21, 202417.1117.1116.7716.8016.385,005
Feb 20, 202417.0917.4917.0917.3416.914,902
Feb 16, 202417.0917.1017.0017.0916.661,486
Feb 15, 202417.0917.0917.0817.0816.65700
Feb 14, 202417.0117.1217.0117.0716.64816
Feb 13, 202416.9016.9016.9016.9016.48-
Feb 12, 202417.0117.0116.9016.9016.481,210
Feb 09, 202417.2517.2517.2517.2516.82-
Feb 08, 202417.2517.2517.2517.2516.82-
Feb 07, 202417.2517.2517.2517.2516.82-
Feb 06, 202417.2717.2717.2517.2516.823,495
Feb 05, 202417.1117.3017.1117.2116.781,605
Feb 02, 202417.2917.3017.2117.2516.821,985
Feb 01, 202417.1117.2917.1117.2916.86200
Jan 31, 202417.2917.2917.2917.2916.86600
Jan 30, 202417.2917.2917.2917.2916.86200
Jan 29, 202417.2617.2617.2617.2616.83235
Jan 26, 202417.2017.2017.2017.2016.77-
Jan 25, 202417.2017.2017.2017.2016.77-
Jan 24, 202417.2017.2017.2017.2016.77-
Jan 23, 202417.2017.2017.2017.2016.77300
Jan 22, 202417.1417.1517.1417.1516.722,060
Jan 19, 202416.9416.9416.9416.9416.52-
Jan 18, 202416.8816.9616.8816.9416.522,683
Jan 17, 202416.6516.7616.6016.6016.192,005
Jan 16, 202416.5216.5216.5216.5216.11-
Jan 15, 202416.7816.7816.5216.5216.111,806
Jan 12, 202416.4016.4016.4016.4015.99-
Jan 11, 202416.4816.5016.4016.4015.993,268
Jan 10, 202415.9015.9015.9015.9015.50-
Jan 09, 202415.9015.9015.9015.9015.50-
Jan 08, 202415.9015.9015.9015.9015.50-
Jan 05, 202415.9015.9015.9015.9015.50-
Jan 04, 202415.9015.9015.9015.9015.50-
Jan 03, 202416.3016.3015.8915.9015.501,830
Jan 02, 202416.2016.2016.2016.2015.80554
Dec 29, 202315.2015.2015.2015.2014.82-
Dec 28, 202315.4615.4615.2015.2014.822,707
Dec 27, 202315.5215.5515.5015.5015.112,012
Dec 22, 202315.7015.7015.7015.7015.31300
Dec 21, 202315.5515.5515.5515.5515.16100
Dec 20, 202315.6515.6515.6315.6315.24600
Dec 19, 202315.6515.6515.6515.6515.26901
Dec 18, 202315.8115.8115.3415.5615.178,944
Dec 15, 202315.8115.8115.8115.8115.42-
Dec 14, 202315.6015.8115.6015.8115.42800
Dec 13, 202315.5915.6015.5915.6015.212,800
Dec 12, 202315.6015.6015.6015.6015.21-
Dec 11, 202315.6015.6015.6015.6015.21500
Dec 08, 202315.6015.6015.6015.6015.212,500
Dec 07, 202315.7415.7415.6015.6015.211,900
Dec 06, 202315.8315.8315.8315.8315.44400
Dec 05, 202315.3115.3115.3115.3114.93200
Dec 04, 202316.0816.1016.0816.0915.691,800
Dec 01, 202316.0816.0816.0816.0815.68200
Nov 30, 202316.0016.0016.0016.0015.60700
Nov 29, 202316.4916.4916.4916.4916.08-
Nov 29, 20230.44343 Dividend
Nov 28, 202316.4916.4916.4916.4915.65600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...