BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201959.6259.9659.5859.8459.84490,554
Jul 19, 201960.1560.2559.5759.5959.59763,300
Jul 18, 201959.9160.1859.8460.1060.10680,700
Jul 17, 201960.0060.1959.7759.9059.901,531,800
Jul 16, 201960.4560.5059.9560.0060.00783,500
Jul 15, 201960.3360.8360.1660.4660.46585,300
Jul 12, 201960.6160.9060.2960.3360.331,052,500
Jul 11, 201960.3560.8060.3060.4460.441,388,200
Jul 10, 201960.5560.7460.1560.3260.321,982,800
Jul 09, 201960.0060.5859.9260.5660.561,588,400
Jul 08, 201959.9160.0259.5659.9359.931,990,500
Jul 05, 201960.3660.5260.0760.4560.45803,000
Jul 04, 201960.4060.5360.2560.4060.40487,100
Jul 03, 201960.5060.8960.3860.4260.421,179,900
Jul 02, 201960.2260.4859.7460.4460.441,414,300
Jun 28, 201959.5059.7259.2159.5859.581,702,700
Jun 27, 201959.4259.8259.3659.7359.731,002,500
Jun 26, 201959.9460.1059.4259.4259.421,654,400
Jun 25, 201960.2560.2859.8259.9859.981,415,600
Jun 24, 201959.9960.2459.8960.1260.122,182,400
Jun 21, 201960.0060.2259.7159.9059.903,838,100
Jun 20, 201960.4560.5659.7160.1560.151,199,600
Jun 19, 201960.2960.5560.0560.4660.461,699,200
Jun 18, 201959.6060.6559.6060.2560.253,440,900
Jun 17, 201959.9159.9259.1359.4459.441,436,000
Jun 14, 201959.9760.0059.4659.8859.881,424,100
Jun 13, 201961.6061.8259.7959.8859.882,210,200
Jun 13, 20190.793 Dividend
Jun 12, 201962.0962.7561.9762.5261.733,640,600
Jun 11, 201962.2562.5361.9662.0261.233,223,500
Jun 10, 201962.2462.3361.9562.1161.321,406,500
Jun 07, 201962.4062.6862.0862.2461.451,096,900
Jun 06, 201962.0062.5262.0062.4061.611,117,100
Jun 05, 201961.4862.0461.4061.9861.192,319,100
Jun 04, 201961.2261.3661.0361.3260.541,154,600
Jun 03, 201960.9161.1560.7861.0860.311,196,500
May 31, 201961.0061.0660.6860.8660.091,513,000
May 30, 201961.3661.3860.9060.9460.17848,900
May 29, 201961.1061.5361.0461.2460.461,740,000
May 28, 201960.7761.4760.7761.3560.573,362,400
May 27, 201961.0061.0160.6260.8660.09409,400
May 24, 201960.8461.1160.7460.8760.101,005,500
May 23, 201960.8761.0960.7960.8860.112,044,900
May 22, 201960.8261.1260.6061.0060.231,186,900
May 21, 201960.6561.2960.6561.0060.231,303,800
May 17, 201960.6661.1560.5660.5959.821,245,400
May 16, 201960.2660.9660.2660.8560.081,872,300
May 15, 201960.2560.4560.2160.2159.451,491,700
May 14, 201959.8660.2959.8160.2559.491,929,800
May 13, 201959.6959.9559.2859.8659.101,973,100
May 10, 201959.8459.9859.1759.8059.042,090,500
May 09, 201960.0560.0959.4659.8859.122,407,500
May 08, 201959.6460.2159.6059.7659.001,059,000
May 07, 201959.5059.8859.3859.7158.951,371,200
May 06, 201959.3059.6959.2659.6958.931,587,500
May 03, 201959.5160.0059.4159.6658.902,223,200
May 02, 201959.7760.0159.4259.7859.023,741,100
May 01, 201959.9460.1559.8960.0559.29869,000
Apr 30, 201959.8960.0559.7759.9459.181,515,100
Apr 29, 201960.1560.3159.9960.0159.25752,800
Apr 26, 201960.1660.3259.8060.2059.441,014,300
Apr 25, 201959.9960.1859.6760.0559.291,104,200
Apr 24, 201960.2260.3159.7260.0259.261,347,200
Apr 23, 201960.0560.3359.9060.2859.521,737,100
Apr 22, 201960.5960.7859.9860.0659.301,049,800
Apr 18, 201960.3760.8460.0760.8160.041,122,100
Apr 17, 201960.7060.7060.3360.5159.741,014,100
Apr 16, 201960.8160.9560.5660.5759.80990,400
Apr 15, 201960.2660.9960.2660.6859.911,583,200
Apr 12, 201960.2260.5360.2160.5159.741,260,100
Apr 11, 201959.9160.5459.8460.2159.451,773,600
Apr 10, 201959.5959.9459.5559.8359.071,153,100
Apr 09, 201959.5559.6659.3559.5158.761,112,100
Apr 08, 201959.5759.8459.4559.6958.931,679,800
Apr 05, 201959.7559.8059.5759.7959.03916,400
Apr 04, 201959.5359.8259.4559.6558.891,720,700
Apr 03, 201959.6259.7559.4459.5658.801,580,500
Apr 02, 201959.1359.6559.0559.6258.861,427,400
Apr 01, 201959.4959.5058.9959.1458.392,834,500
Mar 29, 201959.4859.4858.9859.3458.592,528,400
Mar 28, 201959.5159.8559.3459.3958.645,456,600
Mar 27, 201959.3759.7559.3759.5358.772,585,100
Mar 26, 201959.1659.6159.1659.4158.662,139,500
Mar 25, 201959.2059.4759.0359.1858.432,124,000
Mar 22, 201958.9659.1958.8059.1758.422,152,500
Mar 21, 201958.5859.1958.5859.0358.281,385,100
Mar 20, 201958.8359.0458.7158.7157.971,558,900
Mar 19, 201959.1359.1558.5858.9258.172,558,000
Mar 18, 201958.8059.2558.6659.1358.381,877,600
Mar 15, 201958.8059.0258.5158.9258.175,668,100
Mar 14, 201958.7258.9558.1758.3157.573,023,800
Mar 14, 20190.793 Dividend
Mar 13, 201959.7359.7959.2859.5958.052,675,200
Mar 12, 201959.5859.7259.5259.6058.062,763,000
Mar 11, 201959.2559.6559.2159.5257.985,441,700
Mar 08, 201959.0059.4258.9759.1857.651,889,100
Mar 07, 201958.9059.3258.8058.9757.452,026,400
Mar 06, 201958.5058.9758.4058.9057.382,298,400
Mar 05, 201958.3558.7858.3058.3556.841,757,600
Mar 04, 201958.0158.2857.7058.2556.752,673,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...