Canada markets close in 3 hours 55 minutes

BCE Inc. (BCE-PZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.950.00 (0.00%)
As of 12:08PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.9517.9517.9517.9517.95-
May 06, 202417.9517.9517.9517.9517.95-
May 03, 202417.9317.9517.9317.9517.953,600
May 02, 202417.9017.9317.9017.9317.93600
May 01, 202417.8017.8017.8017.8017.80-
Apr 30, 202417.8117.8117.8017.8017.801,900
Apr 29, 202417.9517.9517.9517.9517.95100
Apr 29, 20240.334125 Dividend
Apr 26, 202418.0018.0018.0018.0017.672,215
Apr 25, 202418.2018.2018.0518.0517.711,700
Apr 24, 202418.1918.1918.0118.0117.68800
Apr 23, 202418.0518.0518.0518.0517.71-
Apr 22, 202418.2018.2018.0518.0517.71600
Apr 19, 202418.2018.2018.2018.2017.86-
Apr 18, 202418.2018.2018.2018.2017.86100
Apr 17, 202418.0018.0018.0018.0017.67-
Apr 16, 202418.0018.0018.0018.0017.67-
Apr 15, 202418.1018.1018.0018.0017.671,600
Apr 12, 202418.1518.1518.1518.1517.811,300
Apr 11, 202418.1518.1518.1518.1517.81-
Apr 10, 202418.2018.2018.1518.1517.81900
Apr 09, 202418.2318.2518.2318.2517.911,000
Apr 08, 202418.0518.0518.0518.0517.71-
Apr 05, 202418.0518.0518.0518.0517.71200
Apr 04, 202418.0618.0618.0518.0517.71400
Apr 03, 202418.1018.1018.1018.1017.76-
Apr 02, 202418.1018.1018.1018.1017.761,000
Apr 01, 202418.1418.1418.1418.1417.80-
Mar 28, 202418.1418.1418.1418.1417.80-
Mar 27, 202418.1418.1418.1418.1417.80-
Mar 26, 202418.1418.1418.1418.1417.80-
Mar 25, 202418.1418.1418.1418.1417.80100
Mar 22, 202418.0518.0518.0018.0017.671,500
Mar 21, 202418.4018.4018.4018.4018.06-
Mar 20, 202418.5018.5018.4018.4018.06800
Mar 19, 202418.0018.0018.0018.0017.67700
Mar 18, 202417.9017.9017.9017.9017.57-
Mar 15, 202417.9017.9017.9017.9017.57450
Mar 14, 202418.1018.1018.1018.1017.76400
Mar 13, 202418.1918.1918.1918.1917.85-
Mar 12, 202418.1918.1918.1918.1917.851,200
Mar 11, 202418.2018.2018.2018.2017.861,500
Mar 08, 202418.2118.2118.2118.2117.87-
Mar 07, 202418.2118.2118.2118.2117.87-
Mar 06, 202418.2318.2318.1918.2117.872,701
Mar 05, 202418.2818.2818.2018.2017.861,400
Mar 04, 202418.3518.3518.1018.2017.8643,400
Mar 01, 202418.7018.7018.7018.7018.35190
Feb 29, 202418.2118.3318.2118.3317.99600
Feb 28, 202418.3318.3318.3318.3317.99400
Feb 27, 202418.3318.3318.3318.3317.99-
Feb 26, 202418.3318.3318.3318.3317.99200
Feb 23, 202418.3118.3118.1018.1017.761,000
Feb 22, 202418.0518.0518.0518.0517.71300
Feb 21, 202418.1718.1718.1718.1717.83100
Feb 20, 202418.3018.3018.1118.1117.77900
Feb 16, 202418.1818.2018.1818.2017.862,900
Feb 15, 202418.2018.2018.2018.2017.86-
Feb 14, 202418.2018.2018.2018.2017.86100
Feb 13, 202418.2118.2218.2018.2017.86800
Feb 12, 202418.3018.3018.3018.3017.96-
Feb 09, 202418.3018.3018.3018.3017.96200
Feb 08, 202418.5518.5518.2518.2617.921,459
Feb 07, 202418.5618.8018.5618.8018.45896
Feb 06, 202418.8018.8118.7518.7518.401,500
Feb 05, 202418.8518.8518.8518.8518.50-
Feb 02, 202418.8518.8518.8518.8518.50-
Feb 01, 202418.7018.8518.7018.8518.50300
Jan 31, 202418.7218.7518.7218.7518.403,258
Jan 30, 202418.7018.7018.6618.6918.341,206
Jan 30, 20240.334125 Dividend
Jan 29, 202418.5218.5218.5218.5217.85130
Jan 26, 202418.5118.5118.5118.5117.842,030
Jan 25, 202418.7018.7018.6418.6517.97900
Jan 24, 202418.7518.7618.7118.7118.03500
Jan 23, 202418.7018.8018.7018.8018.124,200
Jan 22, 202418.4918.6818.4918.6017.935,300
Jan 19, 202418.2518.2518.2518.2517.59-
Jan 18, 202418.5018.5018.2518.2517.59800
Jan 17, 202418.2018.3718.2018.2417.581,264
Jan 16, 202417.9518.2517.9518.2017.54900
Jan 15, 202417.8217.8217.8217.8217.17-
Jan 12, 202417.8017.9017.8017.8217.17600
Jan 11, 202417.8017.8117.7717.8117.161,000
Jan 10, 202417.9417.9417.8117.8117.16650
Jan 09, 202417.7017.7017.7017.7017.06-
Jan 08, 202417.7017.7017.7017.7017.06500
Jan 05, 202418.0018.0017.6917.7017.061,527
Jan 04, 202417.9017.9017.8017.8017.153,000
Jan 03, 202417.3217.9017.3217.9017.257,068
Jan 02, 202417.4817.4817.2417.2416.61300
Dec 29, 202317.2217.2217.2217.2216.60-
Dec 28, 202317.2217.2217.2217.2216.60-
Dec 27, 202317.2017.2417.1817.2216.601,100
Dec 22, 202317.3517.3517.2317.2316.61745
Dec 21, 202317.0917.2517.0917.1016.4841,800
Dec 20, 202316.8017.1516.7517.0916.476,300
Dec 19, 202316.6616.7616.5516.6116.011,822
Dec 18, 202316.6416.6416.6416.6416.041,400
Dec 15, 202316.6216.6216.6216.6216.02100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...