Canada markets closed

BCE Inc. (BCE-PZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.00-0.05 (-0.28%)
At close: 01:05PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.0018.0018.0018.0018.002,215
Apr 25, 202418.2018.2018.0518.0518.051,700
Apr 24, 202418.1918.1918.0118.0118.01800
Apr 23, 202418.0518.0518.0518.0518.05-
Apr 22, 202418.2018.2018.0518.0518.05600
Apr 19, 202418.2018.2018.2018.2018.20-
Apr 18, 202418.2018.2018.2018.2018.20100
Apr 17, 202418.0018.0018.0018.0018.00-
Apr 16, 202418.0018.0018.0018.0018.00-
Apr 15, 202418.1018.1018.0018.0018.001,600
Apr 12, 202418.1518.1518.1518.1518.151,300
Apr 11, 202418.1518.1518.1518.1518.15-
Apr 10, 202418.2018.2018.1518.1518.15900
Apr 09, 202418.2318.2518.2318.2518.251,000
Apr 08, 202418.0518.0518.0518.0518.05-
Apr 05, 202418.0518.0518.0518.0518.05200
Apr 04, 202418.0618.0618.0518.0518.05400
Apr 03, 202418.1018.1018.1018.1018.10-
Apr 02, 202418.1018.1018.1018.1018.101,000
Apr 01, 202418.1418.1418.1418.1418.14-
Mar 28, 202418.1418.1418.1418.1418.14-
Mar 27, 202418.1418.1418.1418.1418.14-
Mar 26, 202418.1418.1418.1418.1418.14-
Mar 25, 202418.1418.1418.1418.1418.14100
Mar 22, 202418.0518.0518.0018.0018.001,500
Mar 21, 202418.4018.4018.4018.4018.40-
Mar 20, 202418.5018.5018.4018.4018.40800
Mar 19, 202418.0018.0018.0018.0018.00700
Mar 18, 202417.9017.9017.9017.9017.90-
Mar 15, 202417.9017.9017.9017.9017.90450
Mar 14, 202418.1018.1018.1018.1018.10400
Mar 13, 202418.1918.1918.1918.1918.19-
Mar 12, 202418.1918.1918.1918.1918.191,200
Mar 11, 202418.2018.2018.2018.2018.201,500
Mar 08, 202418.2118.2118.2118.2118.21-
Mar 07, 202418.2118.2118.2118.2118.21-
Mar 06, 202418.2318.2318.1918.2118.212,701
Mar 05, 202418.2818.2818.2018.2018.201,400
Mar 04, 202418.3518.3518.1018.2018.2043,400
Mar 01, 202418.7018.7018.7018.7018.70190
Feb 29, 202418.2118.3318.2118.3318.33600
Feb 28, 202418.3318.3318.3318.3318.33400
Feb 27, 202418.3318.3318.3318.3318.33-
Feb 26, 202418.3318.3318.3318.3318.33200
Feb 23, 202418.3118.3118.1018.1018.101,000
Feb 22, 202418.0518.0518.0518.0518.05300
Feb 21, 202418.1718.1718.1718.1718.17100
Feb 20, 202418.3018.3018.1118.1118.11900
Feb 16, 202418.1818.2018.1818.2018.202,900
Feb 15, 202418.2018.2018.2018.2018.20-
Feb 14, 202418.2018.2018.2018.2018.20100
Feb 13, 202418.2118.2218.2018.2018.20800
Feb 12, 202418.3018.3018.3018.3018.30-
Feb 09, 202418.3018.3018.3018.3018.30200
Feb 08, 202418.5518.5518.2518.2618.261,459
Feb 07, 202418.5618.8018.5618.8018.80896
Feb 06, 202418.8018.8118.7518.7518.751,500
Feb 05, 202418.8518.8518.8518.8518.85-
Feb 02, 202418.8518.8518.8518.8518.85-
Feb 01, 202418.7018.8518.7018.8518.85300
Jan 31, 202418.7218.7518.7218.7518.753,258
Jan 30, 202418.7018.7018.6618.6918.691,206
Jan 30, 20240.334125 Dividend
Jan 29, 202418.5218.5218.5218.5218.19130
Jan 26, 202418.5118.5118.5118.5118.182,030
Jan 25, 202418.7018.7018.6418.6518.31900
Jan 24, 202418.7518.7618.7118.7118.37500
Jan 23, 202418.7018.8018.7018.8018.464,200
Jan 22, 202418.4918.6818.4918.6018.265,300
Jan 19, 202418.2518.2518.2518.2517.92-
Jan 18, 202418.5018.5018.2518.2517.92800
Jan 17, 202418.2018.3718.2018.2417.911,264
Jan 16, 202417.9518.2517.9518.2017.87900
Jan 15, 202417.8217.8217.8217.8217.50-
Jan 12, 202417.8017.9017.8017.8217.50600
Jan 11, 202417.8017.8117.7717.8117.491,000
Jan 10, 202417.9417.9417.8117.8117.49650
Jan 09, 202417.7017.7017.7017.7017.38-
Jan 08, 202417.7017.7017.7017.7017.38500
Jan 05, 202418.0018.0017.6917.7017.381,527
Jan 04, 202417.9017.9017.8017.8017.483,000
Jan 03, 202417.3217.9017.3217.9017.587,068
Jan 02, 202417.4817.4817.2417.2416.93300
Dec 29, 202317.2217.2217.2217.2216.91-
Dec 28, 202317.2217.2217.2217.2216.91-
Dec 27, 202317.2017.2417.1817.2216.911,100
Dec 22, 202317.3517.3517.2317.2316.92745
Dec 21, 202317.0917.2517.0917.1016.7941,800
Dec 20, 202316.8017.1516.7517.0916.786,300
Dec 19, 202316.6616.7616.5516.6116.311,822
Dec 18, 202316.6416.6416.6416.6416.341,400
Dec 15, 202316.6216.6216.6216.6216.32100
Dec 14, 202316.4416.7716.4416.7516.452,800
Dec 13, 202316.4516.4516.3416.3516.061,800
Dec 12, 202316.3516.8016.1516.2615.973,000
Dec 11, 202316.5116.5116.5016.5016.20989
Dec 08, 202316.6616.9716.5916.6016.301,284
Dec 07, 202316.6816.6816.6816.6816.38578
Dec 06, 202316.6916.6916.6516.6516.3530,963
Dec 05, 202316.6716.6816.6516.6516.351,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...