Canada markets open in 1 hour 37 minutes

BCE Inc. (BCE-PY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.32-0.05 (-0.27%)
At close: 01:48PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202418.5018.5018.3218.3218.322,100
Mar 27, 20240.15 Dividend
Mar 26, 202418.5218.5218.5218.5218.37193
Mar 25, 202418.5918.5918.4018.5518.402,000
Mar 22, 202418.5118.5118.5118.5118.36-
Mar 21, 202418.5118.5118.5118.5118.36100
Mar 20, 202418.6018.6018.6018.6018.45-
Mar 19, 202418.4618.6018.4618.6018.451,200
Mar 18, 202418.5018.5018.5018.5018.351,000
Mar 15, 202418.4518.4518.4518.4518.30200
Mar 14, 202418.4018.4018.4018.4018.25200
Mar 13, 202418.4018.4518.3918.4518.304,265
Mar 12, 202418.5018.5218.5018.5218.37700
Mar 11, 202418.4018.4118.4018.4018.25300
Mar 08, 202418.4518.4718.4518.4718.32200
Mar 07, 202418.3918.5018.3918.5018.35525
Mar 06, 202418.4118.6718.4018.6718.5230,300
Mar 05, 202418.5518.5518.3718.3718.221,725
Mar 04, 202418.5218.7018.5218.6718.521,300
Mar 01, 202418.4718.4718.4718.4718.32100
Feb 29, 202418.5018.5018.4918.5018.351,000
Feb 28, 202418.5718.5718.5018.5018.35700
Feb 28, 20240.15 Dividend
Feb 27, 202418.5218.7018.5218.7018.404,122
Feb 26, 202418.6818.7018.5218.6718.372,800
Feb 23, 202418.6918.6918.5618.5918.2911,600
Feb 22, 202418.5118.6018.5118.5418.241,200
Feb 21, 202418.9418.9818.5618.5618.26600
Feb 20, 202418.4718.6918.4718.6018.305,994
Feb 16, 202418.6018.6518.6018.6518.351,400
Feb 15, 202418.7518.7518.5218.5218.22900
Feb 14, 202418.5518.5518.4418.5018.20610
Feb 13, 202418.5518.5518.5518.5518.25100
Feb 12, 202418.5218.5518.5018.5518.251,900
Feb 09, 202418.7018.7118.6018.6018.303,700
Feb 08, 202418.7018.7518.6618.7518.452,700
Feb 07, 202418.8618.8618.6618.6618.361,566
Feb 06, 202418.7818.9018.6618.6618.3646,653
Feb 05, 202418.6218.6218.6218.6218.32100
Feb 02, 202418.9118.9118.6918.6918.39200
Feb 01, 202418.8418.9518.8318.9518.6596,916
Jan 31, 202418.8018.8018.7018.7018.404,502
Jan 30, 202418.7918.8018.7918.8018.50300
Jan 30, 20240.15 Dividend
Jan 29, 202418.6118.8318.6118.8318.382,384
Jan 26, 202418.8118.8418.8018.8018.351,600
Jan 25, 202418.7018.7018.6018.6018.162,126
Jan 24, 202418.7018.8018.7018.7018.257,018
Jan 23, 202418.6018.6818.5718.6518.201,400
Jan 22, 202418.6318.7018.4518.5418.104,300
Jan 19, 202418.3418.6018.2818.2817.846,875
Jan 18, 202418.4918.5218.4918.5218.084,640
Jan 17, 202418.2718.3018.2718.3017.86583
Jan 16, 202418.3718.3718.3618.3617.922,801
Jan 15, 202418.3518.4318.3518.3617.921,900
Jan 12, 202418.1618.1918.1618.1917.76700
Jan 11, 202418.4618.4618.2418.2617.822,700
Jan 10, 202418.3318.4518.3318.4518.01813
Jan 09, 202418.4518.4718.4518.4518.0110,272
Jan 08, 202418.3018.3818.3018.3817.94100,100
Jan 05, 202418.3518.3518.3518.3517.91500
Jan 04, 202418.4018.4718.1918.4618.023,000
Jan 03, 202418.3518.4018.3518.4017.962,136
Jan 02, 202418.2818.2818.2818.2817.84100
Dec 29, 202318.0718.1918.0618.1917.763,078
Dec 28, 202318.0518.0518.0518.0517.621,400
Dec 28, 20230.15 Dividend
Dec 27, 202318.0118.0617.9918.0617.482,100
Dec 22, 202317.9117.9917.9017.9917.4115,900
Dec 21, 202317.9017.9817.8717.9817.408,449
Dec 20, 202317.9317.9317.9317.9317.36100
Dec 19, 202317.9217.9517.7017.9117.3421,100
Dec 18, 202318.0418.0417.8617.9217.358,414
Dec 15, 202318.0518.0517.9117.9717.39800
Dec 14, 202317.6518.0017.6417.9517.3820,300
Dec 13, 202317.1917.1917.1917.1916.64100
Dec 12, 202317.2417.2517.1517.1516.607,682
Dec 11, 202317.4117.4117.2617.2816.731,400
Dec 08, 202317.6517.6517.4917.6217.064,800
Dec 07, 202317.7817.7817.7017.7017.132,300
Dec 06, 202317.8917.8917.8917.8917.32700
Dec 05, 202317.9417.9417.9117.9117.341,601
Dec 04, 202318.0518.0717.8117.8117.2416,623
Dec 01, 202317.9417.9417.9417.9417.37-
Nov 30, 202317.9217.9417.9217.9417.37200
Nov 29, 202318.0018.0318.0018.0317.45500
Nov 29, 20230.15 Dividend
Nov 28, 202318.1418.1418.1118.1317.406,900
Nov 27, 202318.0718.2118.0518.0517.331,569
Nov 24, 202318.2018.2018.2018.2017.47-
Nov 23, 202318.4518.4518.1418.2017.4716,240
Nov 22, 202317.8918.0617.8918.0617.3430,350
Nov 21, 202317.7317.7517.7217.7217.015,500
Nov 20, 202317.5817.7617.5817.7217.015,324
Nov 17, 202317.6617.6617.6517.6516.941,009
Nov 16, 202317.7017.7617.6717.7517.042,900
Nov 15, 202317.8517.8517.6717.6916.98900
Nov 14, 202317.7317.9517.7317.9517.234,865
Nov 13, 202317.5117.5117.5117.5116.81-
Nov 10, 202317.5117.5217.5017.5116.812,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...