Canada markets closed

BCE Inc. (BCE-PR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.10-0.13 (-0.80%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.1016.1016.1016.1016.10121
May 02, 202416.0516.2316.0016.2316.235,505
May 01, 202416.0016.2416.0016.2416.24701
Apr 30, 202416.2916.2916.2916.2916.293,735
Apr 29, 202416.1816.1816.1816.1816.18100
Apr 29, 20240.188625 Dividend
Apr 26, 202416.2116.2116.2116.2116.02300
Apr 25, 202416.0116.2016.0116.1916.002,230
Apr 24, 202416.1016.1516.1016.1115.923,686
Apr 23, 202416.0616.1116.0616.1115.92300
Apr 22, 202416.0516.0516.0516.0515.86200
Apr 19, 202416.2816.2816.1516.1515.964,568
Apr 18, 202416.1216.1516.1216.1515.962,900
Apr 17, 202416.1516.2416.1516.2416.051,049
Apr 16, 202416.2316.2316.2316.2316.04100
Apr 15, 202416.2516.2516.1516.1515.9658,997
Apr 12, 202416.2816.2816.2216.2216.032,088
Apr 11, 202416.2316.3016.2216.3016.112,200
Apr 10, 202416.2116.2316.2116.2316.04600
Apr 09, 202416.1616.1616.1616.1615.97-
Apr 08, 202416.1616.1616.1516.1615.97918
Apr 05, 202416.1316.1316.1216.1215.93300
Apr 04, 202416.1216.1216.1216.1215.93-
Apr 03, 202416.1216.1216.1216.1215.93-
Apr 02, 202416.1316.1416.1116.1215.936,452
Apr 01, 202416.2616.2616.2616.2616.07600
Mar 28, 202416.2516.2816.1816.1815.99560
Mar 27, 202416.1516.3016.1516.2516.064,414
Mar 26, 202416.1316.1316.1316.1315.94100
Mar 25, 202416.1116.2016.1116.2016.01200
Mar 22, 202416.2916.2916.2916.2916.10-
Mar 21, 202416.1116.2916.1116.2916.1023,817
Mar 20, 202416.2816.2816.1816.1815.9926,500
Mar 19, 202416.1216.1516.1216.1515.961,400
Mar 18, 202416.0216.0216.0216.0215.83200
Mar 15, 202416.2016.2316.1916.2016.016,800
Mar 14, 202416.2516.2516.2516.2516.06-
Mar 13, 202416.2916.2916.1116.2516.0635,436
Mar 12, 202416.1016.3016.1016.3016.111,900
Mar 11, 202416.1316.3316.1316.3016.114,200
Mar 08, 202416.3816.3816.3816.3816.19100
Mar 07, 202416.3816.3816.1516.1515.962,100
Mar 06, 202416.0116.3616.0116.0815.891,500
Mar 05, 202416.1016.1016.0016.0015.81268
Mar 04, 202416.1616.1816.0016.0715.884,467
Mar 01, 202416.1716.1716.1616.1615.974,200
Feb 29, 202416.0616.1716.0616.1715.981,300
Feb 28, 202416.0316.0516.0316.0515.8611,100
Feb 27, 202416.0116.0515.9516.0015.8154,866
Feb 26, 202416.1316.1316.1316.1315.94-
Feb 23, 202416.1316.1316.1316.1315.94500
Feb 22, 202416.1316.1316.1316.1315.94-
Feb 21, 202416.2516.2516.1216.1315.9431,500
Feb 20, 202416.2416.2616.2416.2516.0615,300
Feb 16, 202416.1016.2616.0116.0115.822,800
Feb 15, 202416.0016.2516.0016.1215.933,081
Feb 14, 202416.1116.1115.8816.0515.8626,500
Feb 13, 202416.0716.0716.0016.0015.811,300
Feb 12, 202415.9515.9515.7315.9515.76540
Feb 09, 202415.8816.0015.8815.9515.763,300
Feb 08, 202416.0216.0515.9916.0015.8133,540
Feb 07, 202415.9616.2015.9516.2016.0162,500
Feb 06, 202416.0516.0615.9316.0415.856,034
Feb 05, 202416.1016.1016.0516.1015.917,900
Feb 02, 202416.1416.1816.0516.1515.9610,600
Feb 01, 202416.0116.2516.0116.2416.055,788
Jan 31, 202415.9416.1515.9416.1015.918,713
Jan 30, 202416.2716.2716.2716.2716.08-
Jan 30, 20240.188625 Dividend
Jan 29, 202416.0916.2716.0916.2715.899,746
Jan 26, 202416.0516.0516.0516.0515.68700
Jan 25, 202416.0516.0815.6816.0815.714,478
Jan 24, 202415.8116.1015.8116.0015.634,450
Jan 23, 202415.8915.8915.8915.8915.522,200
Jan 22, 202415.9616.0215.9616.0215.65850
Jan 19, 202415.8016.0015.8016.0015.6315,302
Jan 18, 202415.5315.7515.5315.7515.393,700
Jan 17, 202415.7815.8015.4215.4215.063,368
Jan 16, 202415.4015.5515.4015.5515.19400
Jan 15, 202415.6015.6015.6015.6015.24300
Jan 12, 202415.4015.4015.3315.4015.044,549
Jan 11, 202415.4015.4015.2715.3314.983,501
Jan 10, 202415.3115.4315.3015.4315.072,185
Jan 09, 202415.3515.4115.3515.4115.051,547
Jan 08, 202415.4115.4115.4015.4015.041,254
Jan 05, 202415.3315.3315.3315.3314.98-
Jan 04, 202415.3315.3315.3315.3314.98-
Jan 03, 202415.2515.3315.2515.3314.981,300
Jan 02, 202415.1215.1215.1215.1214.77-
Dec 29, 202315.1215.1215.1115.1214.771,300
Dec 28, 202315.1915.1914.9715.0314.684,940
Dec 27, 202314.9215.0614.9214.9814.634,200
Dec 22, 202314.8815.0414.8815.0314.686,800
Dec 21, 202314.9815.0414.9414.9714.627,996
Dec 20, 202315.0015.0014.8914.9314.591,157
Dec 19, 202314.8015.0014.8014.9614.614,500
Dec 18, 202315.0515.0515.0515.0514.70-
Dec 15, 202315.0015.0514.9515.0514.702,500
Dec 14, 202315.1315.2915.0615.1614.813,221
Dec 13, 202314.7415.0914.7315.0914.741,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...