Canada markets open in 7 hours 1 minute

BCE Inc. (BCE-PT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.35+0.09 (+0.52%)
At close: 03:57PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202417.2417.3517.2417.3517.351,429
Apr 24, 202417.3517.7117.0017.2617.264,806
Apr 23, 202417.4517.4517.3817.3817.38905
Apr 22, 202417.3617.3817.3617.3817.381,062
Apr 19, 202417.4917.5017.2017.2017.203,705
Apr 18, 202417.4217.4217.4017.4017.40600
Apr 17, 202417.6017.6017.3217.3217.323,683
Apr 16, 202417.3017.3317.2017.3317.332,592
Apr 15, 202417.2117.2117.0817.0817.082,500
Apr 12, 202417.4517.4917.0817.0817.082,471
Apr 11, 202417.2317.4517.2317.3017.302,500
Apr 10, 202417.0217.0417.0217.0417.04700
Apr 09, 202417.3917.3917.3917.3917.39200
Apr 08, 202417.2117.2117.2117.2117.21-
Apr 05, 202417.2117.2117.2117.2117.21100
Apr 04, 202417.2617.3717.2617.3017.3020,971
Apr 03, 202417.1817.2117.1817.2017.203,100
Apr 02, 202417.1417.1717.1417.1717.179,100
Apr 01, 202417.2117.3017.0517.1417.1410,503
Mar 28, 202417.4017.5017.3017.3017.3012,900
Mar 27, 202417.4117.4117.4117.4117.41218
Mar 27, 20240.311875 Dividend
Mar 26, 202417.6217.8717.6217.8717.561,500
Mar 25, 202417.4717.4717.4717.4717.17-
Mar 22, 202417.8517.8517.4717.4717.174,013
Mar 21, 202417.7317.9017.6817.9017.59483
Mar 20, 202417.7217.9217.7017.7117.401,218
Mar 19, 202417.4217.4217.4217.4217.12600
Mar 18, 202417.5917.5917.5917.5917.28-
Mar 15, 202417.5917.5917.5917.5917.28300
Mar 14, 202417.6717.6717.6717.6717.36100
Mar 13, 202417.6017.6017.3517.3717.077,292
Mar 12, 202417.3517.6517.3517.6417.3311,000
Mar 11, 202417.6317.6417.6317.6417.3310,400
Mar 08, 202417.2317.4017.2317.3517.05400
Mar 07, 202417.4917.5017.3917.4017.103,355
Mar 06, 202417.5217.5217.5217.5217.21300
Mar 05, 202417.4917.4917.4817.4817.17400
Mar 04, 202417.4917.6817.4917.6817.37900
Mar 01, 202417.7117.7117.7117.7117.40188
Feb 29, 202417.7117.7117.6517.6517.34561
Feb 28, 202417.7117.7117.7117.7117.40-
Feb 27, 202417.7117.7117.7117.7117.40-
Feb 26, 202417.7117.7117.6517.7117.401,100
Feb 23, 202417.5517.5517.5517.5517.241,701
Feb 22, 202417.6917.6917.6017.6017.29600
Feb 21, 202417.6917.6917.6917.6917.38-
Feb 20, 202417.6917.6917.6917.6917.38200
Feb 16, 202417.7017.8017.6217.8017.4910,000
Feb 15, 202417.7517.7517.7317.7317.42849
Feb 14, 202418.1418.1417.7217.7317.421,600
Feb 13, 202417.8018.0017.6517.6717.365,036
Feb 12, 202417.8117.8117.8117.8117.50283
Feb 09, 202417.6417.7517.6217.7517.441,300
Feb 08, 202417.6518.1717.6517.7517.442,417
Feb 07, 202417.9817.9917.6917.6917.385,800
Feb 06, 202418.0018.0017.9117.9117.603,000
Feb 05, 202417.7517.9217.7517.9217.61400
Feb 02, 202418.1818.1818.1818.1817.86600
Feb 01, 202418.0518.1518.0118.1517.834,902
Jan 31, 202418.1318.1318.1318.1317.81100
Jan 30, 202417.6518.0117.6017.8517.543,075
Jan 29, 202417.7517.7517.5817.6517.3410,700
Jan 26, 202417.7417.7517.7417.7517.441,400
Jan 25, 202417.9017.9017.7417.7517.4410,975
Jan 24, 202418.0018.0017.8017.9217.6115,413
Jan 23, 202417.9717.9717.9517.9517.64200
Jan 22, 202417.7517.8917.7517.8817.571,400
Jan 19, 202417.7217.8717.6117.8717.563,693
Jan 18, 202417.5017.7317.5017.7317.424,284
Jan 17, 202417.5017.5017.5017.5017.19100
Jan 16, 202417.2017.4317.2017.4017.101,001
Jan 15, 202417.3917.4517.2317.2316.934,400
Jan 12, 202417.2017.2017.0217.0216.72300
Jan 11, 202417.2417.2817.2017.2016.904,900
Jan 10, 202417.5117.5116.9217.3817.083,113
Jan 09, 202417.0117.3017.0017.2116.912,400
Jan 08, 202416.9017.1916.9017.1016.8032,500
Jan 05, 202416.8517.6116.8517.6117.302,200
Jan 04, 202416.9716.9716.8916.8916.60200
Jan 03, 202416.6716.9516.6716.7316.443,200
Jan 02, 202416.6216.8216.5016.6716.389,200
Dec 29, 202316.8016.8016.7316.7416.452,150
Dec 28, 202316.6216.7816.6016.7816.491,200
Dec 28, 20230.311875 Dividend
Dec 27, 202317.2117.2116.9517.1516.541,915
Dec 22, 202316.6616.8516.6416.8516.251,700
Dec 21, 202316.9516.9516.7516.7516.16934
Dec 20, 202316.6016.6216.4716.6016.0111,156
Dec 19, 202316.5816.7516.5816.5815.995,000
Dec 18, 202316.5817.2616.5416.6716.0812,692
Dec 15, 202316.7916.7916.4916.6016.0115,488
Dec 14, 202316.4017.0016.4017.0016.407,197
Dec 13, 202316.5016.5016.2016.4115.8311,227
Dec 12, 202316.0516.1215.8416.1215.5512,516
Dec 11, 202316.2016.3516.0416.1115.542,121
Dec 08, 202316.5216.5216.3916.4115.835,600
Dec 07, 202316.5016.6616.4616.4915.9118,617
Dec 06, 202316.4816.7016.4816.7016.1127,500
Dec 05, 202316.4716.7116.4716.5615.986,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...