Canada markets closed

BCE Inc. (BCE-PQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.10+0.06 (+0.27%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.0422.1022.0322.1022.108,151
Apr 29, 202421.9522.0521.9522.0422.0411,273
Apr 26, 202421.9721.9721.9521.9521.952,402
Apr 25, 202421.8322.0721.8322.0722.072,877
Apr 24, 202421.9021.9121.8021.8221.825,689
Apr 23, 202422.0522.0521.9921.9921.9980,800
Apr 22, 202422.3122.3222.1922.1922.1910,178
Apr 19, 202422.2922.3122.2922.3122.318,980
Apr 18, 202422.2522.3022.2222.2922.293,203
Apr 17, 202422.1022.1722.1022.1622.1615,577
Apr 16, 202421.9522.1421.9522.1422.144,259
Apr 15, 202421.9621.9721.8921.8921.892,700
Apr 12, 202422.1022.1021.9721.9721.972,514
Apr 11, 202422.1522.2022.0022.1922.196,500
Apr 10, 202421.9622.1621.9122.1622.1619,023
Apr 09, 202422.1922.2521.9721.9721.9754,403
Apr 08, 202422.2322.2822.1522.1522.153,885
Apr 05, 202422.1522.3021.9922.3022.307,490
Apr 04, 202422.1022.1221.9022.0022.0010,710
Apr 03, 202422.3822.3822.3822.3822.38500
Apr 02, 202422.2022.2822.1622.1622.169,200
Apr 01, 202422.2622.3022.2022.2022.205,225
Mar 28, 202422.2022.4022.2022.4022.402,536
Mar 27, 202422.0322.2522.0322.1022.102,313
Mar 26, 202422.3322.3322.0022.0622.065,464
Mar 25, 202421.8622.2521.8522.0022.0013,896
Mar 22, 202422.3022.3022.0122.0122.018,406
Mar 21, 202421.9522.3921.9522.3922.394,411
Mar 20, 202421.9121.9521.9121.9521.952,500
Mar 19, 202422.0622.2021.8721.8721.875,977
Mar 18, 202422.0122.0222.0122.0122.011,600
Mar 15, 202421.9622.0521.9421.9721.973,895
Mar 14, 202421.8021.9521.8021.9521.951,200
Mar 13, 202421.9021.9021.8021.8521.851,900
Mar 12, 202421.9021.9021.8021.8521.85660
Mar 11, 202421.7521.9021.7521.9021.901,600
Mar 08, 202421.7521.7521.7521.7521.752,600
Mar 07, 202421.8021.8021.7521.7521.75900
Mar 06, 202421.7921.8021.7521.8021.802,400
Mar 05, 202421.8722.0021.8021.8021.8014,400
Mar 04, 202421.9822.0021.9021.9021.904,000
Mar 01, 202421.8521.9021.8521.8921.894,935
Feb 29, 202422.0622.0621.9222.0022.002,002
Feb 28, 202422.3022.3022.0122.1922.199,500
Feb 28, 20240.408625 Dividend
Feb 27, 202422.5022.5022.4022.4922.081,900
Feb 26, 202422.3222.3822.3222.3821.97525
Feb 23, 202422.4522.5022.3622.3621.955,800
Feb 22, 202422.4722.4722.4522.4522.044,600
Feb 21, 202422.4522.4522.4522.4522.042,600
Feb 20, 202422.5022.5022.3622.4522.046,410
Feb 16, 202422.3622.4722.3022.3021.897,125
Feb 15, 202422.3222.5822.3222.3521.941,634
Feb 14, 202422.5822.5922.3222.3221.912,700
Feb 13, 202422.3022.3522.3022.3021.896,362
Feb 12, 202422.3722.3722.3022.3021.89430
Feb 09, 202422.3722.5522.3722.4021.992,414
Feb 08, 202422.4122.4522.3522.4422.031,026
Feb 07, 202422.5022.5022.1622.4422.033,366
Feb 06, 202422.5022.6922.5022.6022.195,343
Feb 05, 202422.7022.7022.4522.4522.042,070
Feb 02, 202422.6522.7022.6022.6922.282,800
Feb 01, 202422.7023.1822.6522.6522.2411,196
Jan 31, 202422.7022.7022.6022.6522.246,640
Jan 30, 202422.8022.8022.5522.7422.337,800
Jan 29, 202422.5222.7822.5122.7822.373,727
Jan 26, 202422.5022.6522.4522.5022.0930,400
Jan 25, 202422.6822.7922.4722.4722.062,893
Jan 24, 202422.6522.7722.5022.6822.273,924
Jan 23, 202422.4922.5222.4022.5222.1139,100
Jan 22, 202422.5422.5422.5422.5422.13300
Jan 19, 202422.3122.5322.3022.5322.122,745
Jan 18, 202422.4922.4922.4922.4922.08512
Jan 17, 202422.2322.2322.2022.2021.803,353
Jan 16, 202422.2522.3622.2022.2521.8529,348
Jan 15, 202422.1022.5422.1022.3621.958,993
Jan 12, 202422.2022.4022.0522.3021.899,728
Jan 11, 202422.3522.3522.2022.2021.803,800
Jan 10, 202422.3222.4122.1222.4122.003,421
Jan 09, 202422.5522.5522.0022.3021.899,194
Jan 08, 202422.3322.3322.2022.2021.801,400
Jan 05, 202422.5022.5022.3522.3621.954,600
Jan 04, 202422.2322.2322.2322.2321.83-
Jan 03, 202422.5022.5022.2322.2321.83430
Jan 02, 202422.4022.5222.4022.5222.11600
Dec 29, 202322.3622.5222.3622.5222.113,015
Dec 28, 202322.2022.3622.2022.3621.952,435
Dec 27, 202322.2822.2822.1822.2521.854,035
Dec 22, 202322.1122.2522.0622.1721.777,400
Dec 21, 202321.9222.1021.9222.0621.664,040
Dec 20, 202322.1722.1721.8321.8521.453,602
Dec 19, 202321.5822.2821.5822.2821.8840,896
Dec 18, 202321.5021.5021.4321.4921.101,200
Dec 15, 202321.5021.5021.2421.5021.113,700
Dec 14, 202321.4321.4321.2221.2620.873,800
Dec 13, 202321.4121.4521.1021.2020.8111,833
Dec 12, 202321.1221.3421.1121.3420.955,036
Dec 11, 202321.1121.3321.1121.3320.945,820
Dec 08, 202321.0521.1021.0521.1020.721,310
Dec 07, 202321.1021.1421.0321.0320.6512,210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...