Canada markets close in 1 hour 3 minutes

BCE Inc. (BCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
63.24+0.31 (+0.49%)
As of 2:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202162.9363.2662.8763.2463.24707,254
Oct. 21, 202163.0863.2762.8662.9362.93985,400
Oct. 20, 202163.3663.5363.1063.1863.18880,600
Oct. 19, 202163.3463.4762.9563.3863.381,817,300
Oct. 18, 202163.5063.5963.0063.3363.331,436,700
Oct. 15, 202163.7964.0863.5563.5963.592,551,700
Oct. 14, 202163.4764.1763.4763.8063.802,285,400
Oct. 13, 202163.0863.3862.9563.3563.351,110,900
Oct. 12, 202163.2063.2362.7162.9662.963,231,800
Oct. 08, 202163.5763.5763.1163.1963.191,306,900
Oct. 07, 202163.3663.7563.2363.4963.491,212,400
Oct. 06, 202163.1563.2562.7163.2163.212,322,500
Oct. 05, 202163.1563.3762.8263.2163.211,867,700
Oct. 04, 202163.1063.3762.8363.0963.091,373,500
Oct. 01, 202163.4363.5063.0763.2463.241,843,900
Sep. 30, 202163.3763.6763.1563.4563.454,904,100
Sep. 29, 202163.4263.7263.1563.2863.281,849,800
Sep. 28, 202164.0864.1563.3463.4963.492,173,600
Sep. 27, 202164.7164.7964.1364.2564.252,879,900
Sep. 24, 202164.8164.9664.5564.7464.743,739,300
Sep. 23, 202164.7565.1464.6864.8964.895,623,300
Sep. 22, 202165.2165.2164.7664.8164.812,014,800
Sep. 21, 202164.5565.2164.5464.8964.893,124,600
Sep. 20, 202164.2964.7064.0364.3164.313,858,100
Sep. 17, 202164.4164.8864.4164.6864.684,234,500
Sep. 16, 202164.8565.1364.4964.9864.982,838,300
Sep. 15, 202165.0365.0364.1964.8264.8212,834,100
Sep. 14, 202165.7865.8865.0865.1565.156,117,500
Sep. 14, 20210.875 Dividend
Sep. 13, 202166.8567.0866.6066.6665.798,206,700
Sep. 10, 202166.7066.7766.4166.5765.702,137,700
Sep. 09, 202166.9466.9466.5266.7165.835,952,300
Sep. 08, 202166.0066.9865.9966.9566.0710,762,400
Sep. 07, 202165.9966.2465.6166.0265.158,104,500
Sep. 03, 202165.9965.9965.7165.7364.871,367,400
Sep. 02, 202165.9466.1065.7465.9565.082,919,100
Sep. 01, 202166.0566.0565.8065.9565.081,900,300
Aug. 31, 202165.5066.5465.4565.8064.944,977,700
Aug. 30, 202164.9065.4964.7865.3964.532,138,100
Aug. 27, 202164.8965.0664.8064.9564.101,160,300
Aug. 26, 202164.7764.8564.6964.8363.981,020,400
Aug. 25, 202164.9064.9864.6564.7063.854,700,100
Aug. 24, 202164.8764.9264.5364.7563.901,087,700
Aug. 23, 202165.0665.1164.7464.9564.103,622,000
Aug. 20, 202164.8565.1664.7465.1164.262,652,400
Aug. 19, 202164.5564.7964.3764.7963.941,716,200
Aug. 18, 202164.6964.8364.4364.6263.771,309,600
Aug. 17, 202164.3964.7464.3064.6963.841,082,000
Aug. 16, 202164.0064.4463.9264.4463.592,361,500
Aug. 13, 202163.8064.0063.6463.9863.142,260,400
Aug. 12, 202163.8063.8663.5563.7262.882,549,800
Aug. 11, 202163.6763.8363.5363.6762.832,140,500
Aug. 10, 202163.3863.6463.3563.5762.741,363,700
Aug. 09, 202163.7163.9063.2163.3962.562,048,900
Aug. 06, 202163.4764.0363.3763.7162.871,896,900
Aug. 05, 202162.7363.6062.6963.1562.324,236,300
Aug. 04, 202162.6862.8262.3762.3961.571,365,300
Aug. 03, 202162.4062.7962.3762.5861.761,551,900
Jul. 30, 202161.7662.5361.6562.2761.452,874,400
Jul. 29, 202161.8862.0261.6661.7660.951,443,600
Jul. 28, 202162.2262.2361.7361.8761.061,155,500
Jul. 27, 202161.9062.4261.7062.0961.271,660,800
Jul. 26, 202161.9861.9961.5961.8461.031,038,000
Jul. 23, 202161.7462.1161.6761.9961.181,701,300
Jul. 22, 202161.7161.8161.3061.6560.84936,300
Jul. 21, 202162.0762.2361.5461.7160.902,388,100
Jul. 20, 202161.8962.3561.6661.9361.122,298,800
Jul. 19, 202162.2462.3461.4361.8461.032,058,000
Jul. 16, 202162.2362.5962.0662.3661.541,571,200
Jul. 15, 202161.9462.3861.7562.2861.462,122,100
Jul. 14, 202162.2862.7061.9162.4061.582,690,100
Jul. 13, 202162.3062.6362.1262.3561.531,604,800
Jul. 12, 202162.1062.3261.9262.0261.212,166,900
Jul. 09, 202161.9662.0761.7861.9961.182,155,800
Jul. 08, 202161.9062.1361.6361.9961.181,857,100
Jul. 07, 202161.7161.9861.4761.9461.133,620,200
Jul. 06, 202161.3461.6061.2461.5360.724,944,400
Jul. 05, 202161.4461.4461.1561.2860.481,906,100
Jul. 02, 202161.3561.4661.0461.2860.483,149,400
Jun. 30, 202161.0961.2060.8361.1360.333,270,900
Jun. 29, 202160.9361.2560.9061.1160.311,693,700
Jun. 28, 202160.8160.9760.6060.7559.951,556,700
Jun. 25, 202160.4560.7460.4160.6959.894,463,800
Jun. 24, 202160.7460.8760.5160.6959.891,279,600
Jun. 23, 202161.1961.1960.6260.7259.922,142,400
Jun. 22, 202161.2961.3060.8661.2060.405,015,700
Jun. 21, 202160.9861.2960.9061.2260.423,323,000
Jun. 18, 202160.9461.1860.6660.9260.124,106,400
Jun. 17, 202161.1461.3660.9361.2160.413,888,300
Jun. 16, 202161.3061.4961.1161.1660.367,425,700
Jun. 15, 202160.9561.4960.8261.3560.5410,961,900
Jun. 14, 202160.7660.8860.3460.7759.9713,099,600
Jun. 14, 20210.875 Dividend
Jun. 11, 202161.4061.7861.3261.6659.993,085,700
Jun. 10, 202161.4061.5461.2361.3959.724,378,100
Jun. 09, 202161.4061.4161.1061.2659.605,517,200
Jun. 08, 202161.4861.5061.2261.4259.7510,237,100
Jun. 07, 202161.2861.4261.1161.3359.6719,068,200
Jun. 04, 202160.8561.1060.7261.0759.414,093,500
Jun. 03, 202160.6460.9360.5660.6859.034,876,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...