BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 201964.4264.9164.3664.5364.532,813,900
Dec. 10, 201964.3864.6764.2964.3964.391,920,500
Dec. 09, 201964.6464.7964.2764.4564.451,001,500
Dec. 06, 201964.0264.5864.0264.5764.572,201,900
Dec. 05, 201963.9164.2063.7264.0364.032,003,100
Dec. 04, 201963.5063.9463.4263.9363.931,407,200
Dec. 03, 201963.4063.7663.3563.5463.541,413,100
Dec. 02, 201963.9063.9063.4063.5863.582,742,800
Nov. 29, 201963.8064.2463.8063.9463.94721,600
Nov. 28, 201963.8063.9663.7063.8563.85319,000
Nov. 27, 201963.7463.9863.6363.6763.671,467,000
Nov. 26, 201963.7163.7663.3163.6063.601,073,100
Nov. 25, 201963.7264.0063.6563.7463.741,565,800
Nov. 22, 201963.9663.9663.5063.5963.591,044,000
Nov. 21, 201963.8863.8963.5463.8263.821,821,800
Nov. 20, 201964.2964.3263.5363.9263.923,852,200
Nov. 19, 201964.3664.5063.9264.2164.212,583,100
Nov. 18, 201964.1564.6664.1564.4264.421,184,000
Nov. 15, 201964.1764.2763.9764.1364.131,272,500
Nov. 14, 201964.1764.2963.9164.1464.141,600,100
Nov. 13, 201964.0064.4163.9464.1064.101,177,900
Nov. 12, 201963.9964.0663.7364.0464.041,610,700
Nov. 11, 201963.2463.8563.1263.8463.84737,800
Nov. 08, 201963.2863.3963.0363.2163.21829,900
Nov. 07, 201963.1563.3962.7763.3163.31847,800
Nov. 06, 201962.8663.1862.6562.7962.791,841,400
Nov. 05, 201962.5362.8561.9162.6462.641,019,700
Nov. 04, 201962.5662.7762.2262.5162.511,715,300
Nov. 01, 201962.9162.9462.0762.4562.453,455,300
Oct. 31, 201963.5063.6262.0162.4862.481,344,500
Oct. 30, 201962.2462.9562.1662.7462.741,329,000
Oct. 29, 201961.3862.1761.3662.0262.021,400,400
Oct. 28, 201961.1061.6160.9561.5761.572,796,300
Oct. 25, 201961.1261.3960.6460.9160.911,061,200
Oct. 24, 201961.4061.7460.7861.0061.001,868,700
Oct. 23, 201963.5563.7461.0461.0661.062,881,800
Oct. 22, 201964.3964.4063.9063.9163.911,202,400
Oct. 21, 201964.1164.4863.9564.2664.26954,200
Oct. 18, 201964.3464.3764.0364.1164.11740,300
Oct. 17, 201964.5564.6564.0264.2164.21950,000
Oct. 16, 201964.9065.0564.4764.6264.621,024,100
Oct. 15, 201965.0065.0064.5164.7364.731,345,500
Oct. 11, 201965.0065.4364.5064.5364.531,489,400
Oct. 10, 201964.6565.4564.6565.0665.061,509,600
Oct. 09, 201964.5764.8464.3164.7564.751,386,300
Oct. 08, 201964.4164.8064.2764.5564.551,284,600
Oct. 07, 201964.6064.8364.4064.5164.511,520,800
Oct. 04, 201964.2164.7864.1664.7664.762,783,800
Oct. 03, 201964.1564.4664.0164.3364.333,220,000
Oct. 02, 201964.0964.2463.5664.0164.012,399,900
Oct. 01, 201963.9064.4763.9064.1564.151,873,700
Sep. 30, 201964.0064.4463.9564.0864.081,321,500
Sep. 27, 201964.2964.3563.8564.0964.091,893,600
Sep. 26, 201964.0864.4463.9864.2664.262,522,000
Sep. 25, 201964.3764.5664.0264.2264.221,946,100
Sep. 24, 201964.1464.5963.9164.3664.361,750,400
Sep. 23, 201964.1364.2463.7664.0664.062,918,200
Sep. 20, 201963.9364.4363.9164.1764.173,040,900
Sep. 19, 201964.0164.3963.6963.6963.693,857,800
Sep. 18, 201963.5564.0463.4764.0064.002,313,900
Sep. 17, 201962.9163.8262.8563.5663.563,357,200
Sep. 16, 201963.3863.4062.6862.9562.951,373,800
Sep. 13, 201963.2663.9963.2563.6463.641,810,400
Sep. 13, 20190.793 Dividend
Sep. 12, 201964.0064.5063.6864.3363.544,881,600
Sep. 11, 201963.6363.9063.4463.9063.111,840,700
Sep. 10, 201963.5663.8063.3863.4962.711,658,600
Sep. 09, 201963.4163.6863.0463.6662.881,228,600
Sep. 06, 201963.2363.5963.1763.5462.761,334,700
Sep. 05, 201963.4463.5362.9763.3062.524,653,500
Sep. 04, 201963.0563.4263.0263.2262.442,061,800
Sep. 03, 201962.8763.3262.6763.0562.272,532,500
Aug. 30, 201962.8063.1462.6663.0062.221,390,300
Aug. 29, 201962.5062.8262.2262.8062.031,054,600
Aug. 28, 201961.4762.5061.3862.4461.671,172,100
Aug. 27, 201961.4061.7461.3961.5460.781,114,500
Aug. 26, 201961.4661.6961.1961.4160.651,377,500
Aug. 23, 201961.8162.1261.2161.3860.621,318,400
Aug. 22, 201962.0062.1461.7261.9761.211,000,500
Aug. 21, 201961.9462.0361.6062.0361.271,449,500
Aug. 20, 201962.2562.3661.7761.8561.09999,000
Aug. 19, 201962.2362.5061.7862.5061.73953,400
Aug. 16, 201962.0062.2561.7462.0161.25935,000
Aug. 15, 201961.5061.9861.4261.8061.041,312,800
Aug. 14, 201961.5061.9461.3961.6560.891,241,300
Aug. 13, 201961.2661.7561.0761.6560.89848,700
Aug. 12, 201961.5161.5361.0261.1360.38755,100
Aug. 09, 201961.2061.5261.1361.3160.55906,200
Aug. 08, 201961.5661.8561.2661.3460.581,728,900
Aug. 07, 201960.7961.6760.2361.6160.851,618,200
Aug. 06, 201960.4061.4860.3060.7760.022,354,500
Aug. 02, 201960.6261.5460.5860.9760.222,083,100
Aug. 01, 201960.0560.9660.0260.7059.951,981,100
Jul. 31, 201959.9760.0259.2459.6458.901,370,400
Jul. 30, 201960.1760.3259.9259.9859.24675,800
Jul. 29, 201959.9960.5259.9260.2659.52651,000
Jul. 26, 201959.9360.1359.8260.0059.26758,400
Jul. 25, 201960.0760.1959.7159.8859.141,415,100
Jul. 24, 201960.4060.4260.0560.1759.43639,500
Jul. 23, 201959.8860.4459.8360.4259.68752,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...