Canada markets closed

BCE Inc. (BCE-PZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.50-0.43 (-2.05%)
At close: 03:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 202121.0021.0020.5020.5020.507,066
Nov. 30, 202121.1421.1420.9320.9320.932,700
Nov. 29, 202121.1921.1921.1021.1921.199,100
Nov. 26, 202121.1621.3021.1621.2821.28300
Nov. 25, 202121.3921.3921.3921.3921.39500
Nov. 24, 202121.5221.5221.5121.5121.51200
Nov. 23, 202121.5421.6321.5421.5921.591,400
Nov. 22, 202121.5821.5821.5821.5821.58-
Nov. 19, 202121.5821.5821.5821.5821.58-
Nov. 18, 202121.5821.5821.5821.5821.58100
Nov. 17, 202121.4721.4721.4521.4521.451,150
Nov. 16, 202121.4821.4821.4821.4821.48100
Nov. 15, 202121.4721.5321.4721.5321.53313
Nov. 12, 202121.3521.5321.3521.5321.532,000
Nov. 11, 202121.4521.4521.4521.4521.45400
Nov. 10, 202121.3321.3421.3321.3421.34200
Nov. 09, 202121.3821.5021.3821.3821.382,900
Nov. 08, 202121.4521.5321.4521.5321.53890
Nov. 05, 202121.3821.3821.3821.3821.38200
Nov. 04, 202121.4021.4121.4021.4121.411,100
Nov. 03, 202121.2921.3321.2421.3321.338,900
Nov. 02, 202121.2421.2821.2021.2821.282,700
Nov. 01, 202121.2621.2621.2021.2521.253,020
Oct. 29, 202121.0821.0821.0721.0721.073,475
Oct. 28, 202121.0421.0421.0321.0321.03400
Oct. 28, 20210.244 Dividend
Oct. 27, 202120.8021.0820.8021.0220.7823,346
Oct. 26, 202120.8020.8020.7720.7720.534,500
Oct. 25, 202120.8020.8420.8020.8020.5626,620
Oct. 22, 202120.7820.9920.7520.9920.753,500
Oct. 21, 202120.6020.7020.6020.7020.46800
Oct. 20, 202120.1020.3020.1020.3020.064,900
Oct. 19, 202119.9920.1319.9920.1019.872,925
Oct. 18, 202119.9819.9919.9819.9919.761,600
Oct. 15, 202119.8519.8519.8019.8519.625,400
Oct. 14, 202119.6120.6419.6119.8519.625,300
Oct. 13, 202119.6019.7419.6019.7319.504,300
Oct. 12, 202119.5119.5119.4519.5019.274,900
Oct. 08, 202119.4019.5319.4019.5219.299,059
Oct. 07, 202119.4019.4019.4019.4019.17-
Oct. 06, 202119.4519.5319.4019.4019.171,600
Oct. 05, 202119.4119.4119.4119.4119.18100
Oct. 04, 202119.4919.4919.3519.3619.143,300
Oct. 01, 202119.2519.2519.2519.2519.03800
Sep. 30, 202118.7618.7618.7618.7618.54-
Sep. 29, 202118.7518.7618.7518.7618.54800
Sep. 28, 202118.7218.7418.7218.7418.522,500
Sep. 27, 202118.7418.7418.7418.7418.52100
Sep. 24, 202118.6018.6018.6018.6018.381,000
Sep. 23, 202118.3118.6018.3118.5918.373,000
Sep. 22, 202118.6318.6318.5518.5518.33750
Sep. 21, 202118.5518.6418.4218.4418.231,530
Sep. 20, 202118.5018.5018.3718.3718.164,700
Sep. 17, 202118.6718.6818.6718.6818.461,200
Sep. 16, 202118.6818.6818.5518.5518.331,550
Sep. 15, 202118.5918.6818.5918.6818.462,400
Sep. 14, 202118.5718.5918.5718.5918.37900
Sep. 13, 202118.3518.3518.3518.3518.14-
Sep. 10, 202118.4418.4418.3518.3518.14400
Sep. 09, 202118.4418.4418.4418.4418.23100
Sep. 08, 202118.4718.4718.4718.4718.26-
Sep. 07, 202118.4718.4718.4718.4718.26100
Sep. 03, 202118.4118.4118.4018.4018.191,200
Sep. 02, 202118.4518.4518.4118.4118.201,400
Sep. 01, 202118.5818.5918.4918.4918.281,102
Aug. 31, 202118.4218.4218.4218.4218.21300
Aug. 30, 202118.5018.5118.5018.5118.30200
Aug. 27, 202118.4218.4218.4218.4218.21200
Aug. 26, 202118.5018.5018.4518.4518.241,720
Aug. 25, 202118.5018.5918.5018.5518.331,410
Aug. 24, 202118.5918.5918.5918.5918.37-
Aug. 23, 202118.5918.5918.5918.5918.37-
Aug. 20, 202118.5918.5918.5918.5918.37-
Aug. 19, 202118.5918.5918.5918.5918.37-
Aug. 18, 202118.5918.5918.5918.5918.37-
Aug. 17, 202118.5918.5918.5918.5918.37-
Aug. 16, 202118.5918.5918.5918.5918.37-
Aug. 13, 202118.5918.5918.5918.5918.37100
Aug. 12, 202118.5618.5618.5618.5618.34-
Aug. 11, 202118.5618.5618.5618.5618.34-
Aug. 10, 202118.5918.5918.5618.5618.34700
Aug. 09, 202118.5618.5618.5518.5518.331,200
Aug. 06, 202118.5818.5818.5718.5718.353,400
Aug. 05, 202118.5618.6818.5618.5918.371,421
Aug. 04, 202118.7518.7518.5918.6418.423,700
Aug. 03, 202118.6018.7018.6018.7018.481,312
Jul. 30, 202118.7618.7618.7618.7618.54-
Jul. 29, 202118.7618.7618.7618.7618.54-
Jul. 29, 20210.244 Dividend
Jul. 28, 202118.6618.7618.6618.7618.30700
Jul. 27, 202118.5018.5018.5018.5018.05450
Jul. 26, 202118.5018.5018.5018.5018.05-
Jul. 23, 202118.5018.5018.5018.5018.05-
Jul. 22, 202118.5018.5018.5018.5018.05-
Jul. 21, 202118.5018.5018.5018.5018.05200
Jul. 20, 202118.5018.5018.4518.4518.00800
Jul. 19, 202118.6418.6418.4118.5018.052,530
Jul. 16, 202118.8218.8218.8218.8218.36200
Jul. 15, 202118.6118.6118.6118.6118.15-
Jul. 14, 202118.7518.7518.6018.6118.15850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...