Canada markets close in 15 minutes

BCE Inc. (BCE-PN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.02+0.04 (+0.24%)
As of 03:03PM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.0117.0217.0117.0217.02500
Apr 30, 202416.9816.9816.9816.9816.98-
Apr 29, 202416.9816.9816.9816.9816.98196
Apr 26, 202416.9816.9816.9816.9816.98-
Apr 25, 202416.9816.9816.9816.9816.98300
Apr 24, 202416.9816.9816.9816.9816.98-
Apr 23, 202416.9816.9816.9816.9816.98-
Apr 22, 202416.9917.0016.9816.9816.981,300
Apr 19, 202416.7317.0016.7317.0017.00400
Apr 18, 202416.7516.7516.7516.7516.75-
Apr 17, 202416.7516.7516.7516.7516.75-
Apr 16, 202416.7516.7516.7516.7516.75400
Apr 15, 202416.8916.8916.8816.8916.892,500
Apr 12, 202417.1517.1516.8616.8616.861,100
Apr 11, 202417.1517.1517.1517.1517.15-
Apr 10, 202417.1317.1517.1317.1517.15500
Apr 09, 202416.7617.1216.7617.1217.12300
Apr 08, 202417.0417.0417.0417.0417.04-
Apr 05, 202417.0417.0417.0417.0417.04700
Apr 04, 202417.0017.0017.0017.0017.00-
Apr 03, 202417.0017.0017.0017.0017.00-
Apr 02, 202417.0217.0217.0017.0017.003,627
Apr 01, 202417.0217.0217.0217.0217.02-
Mar 28, 202417.0317.0317.0217.0217.021,000
Mar 27, 202417.0017.0017.0017.0017.002,200
Mar 26, 202417.0017.0017.0017.0017.00-
Mar 25, 202417.0017.0017.0017.0017.00500
Mar 22, 202416.9416.9416.9416.9416.94-
Mar 21, 202416.9516.9516.9416.9416.94550
Mar 20, 202417.0017.0016.6616.6616.66200
Mar 19, 202417.0217.0216.6116.6116.611,700
Mar 18, 202417.0017.0017.0017.0017.00300
Mar 15, 202417.0017.0017.0017.0017.00-
Mar 14, 202417.0017.0017.0017.0017.00-
Mar 13, 202417.0017.0017.0017.0017.00-
Mar 12, 202417.0017.0017.0017.0017.00375
Mar 11, 202416.9016.9016.9016.9016.90300
Mar 08, 202416.8116.8116.8116.8116.81-
Mar 07, 202417.0017.0016.8116.8116.811,200
Mar 06, 202417.0117.0117.0117.0117.01-
Mar 05, 202417.0117.0117.0017.0117.011,200
Mar 04, 202417.0017.0017.0017.0017.00-
Mar 01, 202417.2117.2117.0017.0017.006,815
Feb 29, 202417.3717.3717.3717.3717.37-
Feb 28, 202417.2017.3717.2017.3717.371,220
Feb 28, 20240.44453 Dividend
Feb 27, 202417.6117.6117.6117.6117.17205
Feb 26, 202417.8217.8217.8217.8217.37115
Feb 23, 202417.5117.7817.5117.7817.33519
Feb 22, 202417.5017.5017.5017.5017.06600
Feb 21, 202417.4017.4017.3717.3716.93836
Feb 20, 202417.6417.6417.4017.4016.961,600
Feb 16, 202417.2517.2517.2517.2516.81800
Feb 15, 202417.0017.0017.0017.0016.57500
Feb 14, 202417.2217.6017.2217.4917.05700
Feb 13, 202416.9916.9916.9916.9916.56255
Feb 12, 202417.2517.2517.2417.2416.80300
Feb 09, 202417.3517.3517.3517.3516.91-
Feb 08, 202417.3517.3517.3517.3516.91-
Feb 07, 202417.4217.4217.3517.3516.91555
Feb 06, 202417.6017.6017.4017.4016.963,555
Feb 05, 202417.5017.6017.5017.6017.161,470
Feb 02, 202417.8917.8917.7517.7517.301,145
Feb 01, 202417.8017.8017.8017.8017.35300
Jan 31, 202417.7217.7217.7217.7217.27-
Jan 30, 202417.7217.7217.7217.7217.27-
Jan 29, 202417.6917.7717.6917.7217.27826
Jan 26, 202417.6017.6017.6017.6017.16200
Jan 25, 202417.9017.9017.5417.7017.251,130
Jan 24, 202417.5117.5117.5017.5017.061,200
Jan 23, 202417.4017.4017.4017.4016.96-
Jan 22, 202417.4017.4017.4017.4016.96-
Jan 19, 202417.4017.4417.3917.4016.963,000
Jan 18, 202417.1517.1517.1517.1516.72535
Jan 17, 202417.1017.1017.1017.1016.67-
Jan 16, 202417.1017.1017.1017.1016.67-
Jan 15, 202417.0017.1017.0017.1016.672,400
Jan 12, 202417.0017.0017.0017.0016.57-
Jan 11, 202417.0017.0017.0017.0016.571,000
Jan 10, 202416.8416.8416.8016.8016.38300
Jan 09, 202416.8016.8516.8016.8516.421,493
Jan 08, 202416.7916.8016.7916.8016.38800
Jan 05, 202416.7916.7916.7916.7916.37-
Jan 04, 202416.8016.8016.7916.7916.37414
Jan 03, 202416.8416.8416.8416.8416.41-
Jan 02, 202416.8516.8616.8416.8416.412,200
Dec 29, 202316.8516.8516.8516.8516.42-
Dec 28, 202316.7116.8516.7116.8516.423,400
Dec 27, 202316.2516.4016.2516.4015.991,600
Dec 22, 202316.6516.6516.6416.6416.221,310
Dec 21, 202316.6516.6516.6516.6516.232,100
Dec 20, 202316.6016.7016.6016.6616.242,172
Dec 19, 202316.5016.5516.4916.5516.133,115
Dec 18, 202316.5116.6016.2016.2015.793,230
Dec 15, 202316.5916.5916.5916.5916.17-
Dec 14, 202316.3416.6016.3416.5916.172,600
Dec 13, 202316.1016.1016.1016.1015.69-
Dec 12, 202316.1016.1016.1016.1015.69291
Dec 11, 202316.2016.2016.2016.2015.79-
Dec 08, 202316.1016.2016.1016.2015.792,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...