Canada Markets close in 1 hr 17 mins

BCE Inc. (BCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
64.22-0.46 (-0.71%)
As of 2:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 202164.2964.7064.0464.2264.221,157,014
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 14, 20210.875 Dividend
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202165.9965.9965.7165.7365.73136,740,000
Sep. 02, 202165.9466.1065.7465.9565.95291,910,000
Sep. 01, 202166.0566.0565.8065.9565.95190,030,000
Aug. 31, 202165.5066.5465.4565.8065.80497,770,000
Aug. 30, 202164.9065.4964.7865.3965.39213,810,000
Aug. 27, 202164.8965.0664.8064.9564.95116,030,000
Aug. 26, 202164.7764.8564.6964.8364.83102,040,000
Aug. 25, 202164.9064.9864.6564.7064.70470,010,000
Aug. 24, 202164.8764.9264.5364.7564.75108,770,000
Aug. 23, 202165.0665.1164.7464.9564.95362,200,000
Aug. 20, 202164.8565.1664.7465.1165.11265,240,000
Aug. 19, 202164.5564.7964.3764.7964.79171,620,000
Aug. 18, 202164.6964.8364.4364.6264.62130,960,000
Aug. 17, 202164.3964.7464.3064.6964.69108,200,000
Aug. 16, 202164.0064.4463.9264.4464.44236,150,000
Aug. 13, 202163.8064.0063.6463.9863.98226,040,000
Aug. 12, 202163.8063.8663.5563.7263.72254,980,000
Aug. 11, 202163.6763.8363.5363.6763.67214,050,000
Aug. 10, 202163.3863.6463.3563.5763.57136,370,000
Aug. 09, 202163.7163.9063.2163.3963.39204,890,000
Aug. 06, 202163.4764.0363.3763.7163.71189,690,000
Aug. 05, 202162.7363.6062.6963.1563.15423,630,000
Aug. 04, 202162.6862.8262.3762.3962.39136,530,000
Aug. 03, 202162.4062.7962.3762.5862.581,551,900
Jul. 30, 202161.7662.5361.6562.2762.272,874,400
Jul. 29, 202161.8862.0261.6661.7661.761,443,600
Jul. 28, 202162.2262.2361.7361.8761.871,155,500
Jul. 27, 202161.9062.4261.7062.0962.091,660,800
Jul. 26, 202161.9861.9961.5961.8461.841,038,000
Jul. 23, 202161.7462.1161.6761.9961.991,701,300
Jul. 22, 202161.7161.8161.3061.6561.65936,300
Jul. 21, 202162.0762.2361.5461.7161.712,388,100
Jul. 20, 202161.8962.3561.6661.9361.932,298,800
Jul. 19, 202162.2462.3461.4361.8461.842,058,000
Jul. 16, 202162.2362.5962.0662.3662.361,571,200
Jul. 15, 202161.9462.3861.7562.2862.282,122,100
Jul. 14, 202162.2862.7061.9162.4062.402,690,100
Jul. 13, 202162.3062.6362.1262.3562.351,604,800
Jul. 12, 202162.1062.3261.9262.0262.022,166,900
Jul. 09, 202161.9662.0761.7861.9961.992,155,800
Jul. 08, 202161.9062.1361.6361.9961.991,857,100
Jul. 07, 202161.7161.9861.4761.9461.943,620,200
Jul. 06, 202161.3461.6061.2461.5361.534,944,400
Jul. 05, 202161.4461.4461.1561.2861.281,906,100
Jul. 02, 202161.3561.4661.0461.2861.283,149,400
Jun. 30, 202161.0961.2060.8361.1361.133,270,900
Jun. 29, 202160.9361.2560.9061.1161.111,693,700
Jun. 28, 202160.8160.9760.6060.7560.751,556,700
Jun. 25, 202160.4560.7460.4160.6960.694,463,800
Jun. 24, 202160.7460.8760.5160.6960.691,279,600
Jun. 23, 202161.1961.1960.6260.7260.722,142,400
Jun. 22, 202161.2961.3060.8661.2061.205,015,700
Jun. 21, 202160.9861.2960.9061.2261.223,323,000
Jun. 18, 202160.9461.1860.6660.9260.924,106,400
Jun. 17, 202161.1461.3660.9361.2161.213,888,300
Jun. 16, 202161.3061.4961.1161.1661.167,425,700
Jun. 15, 202160.9561.4960.8261.3561.3510,961,900
Jun. 14, 202160.7660.8860.3460.7760.7713,099,600
Jun. 14, 20210.875 Dividend
Jun. 11, 202161.4061.7861.3261.6660.783,085,700
Jun. 10, 202161.4061.5461.2361.3960.524,378,100
Jun. 09, 202161.4061.4161.1061.2660.395,517,200
Jun. 08, 202161.4861.5061.2261.4260.5510,237,100
Jun. 07, 202161.2861.4261.1161.3360.4619,068,200
Jun. 04, 202160.8561.1060.7261.0760.204,093,500
Jun. 03, 202160.6460.9360.5660.6859.824,876,100
Jun. 02, 202160.5060.7860.4360.5559.692,267,700
Jun. 01, 202160.1360.5060.0560.4159.553,052,400
May 31, 202160.2560.2559.8159.8258.971,133,800
May 28, 202160.0760.3660.0260.0659.211,411,300
May 27, 202160.1260.4459.8159.8158.969,173,900
May 26, 202160.0060.2959.8160.2959.432,998,800
May 25, 202159.8859.9759.3559.8058.953,817,700
May 21, 202159.9660.1259.7159.7158.862,518,500
May 20, 202159.4759.8959.2859.7858.932,878,000
May 19, 202159.0259.5758.8359.4458.606,331,100
May 18, 202159.1059.4358.6859.4358.592,446,800
May 17, 202159.3659.4659.1559.1658.325,861,700
May 14, 202159.1559.3458.9959.3458.504,505,900
May 13, 202158.6559.2758.6259.1658.321,951,600
May 12, 202159.0059.0258.6858.7157.882,849,700
May 11, 202159.3659.3858.7659.0158.173,080,700
May 10, 202159.3059.7259.2559.4958.652,495,600
May 07, 202159.0159.3258.8559.1158.272,367,500
May 06, 202158.8859.0258.5858.9358.092,763,000
May 05, 202158.5758.9058.4558.8758.032,429,200
May 04, 202158.3158.5958.2058.5657.731,493,900
May 03, 202158.3058.4458.1058.2157.381,384,300
Apr. 30, 202158.0558.2757.9258.1057.281,860,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...