STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

BCE Inc. (BCE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.03

+0.57

(+1.11%)

At close: 04:00PM EST

52.03

0.00

(0.00%)

After hours:

04:05PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	51.29	52.06	51.19	52.03	52.03	966,344
Jan. 27, 2022	51.63	52.11	51.40	51.46	51.46	1,550,300
Jan. 26, 2022	52.06	52.42	51.31	51.49	51.49	1,851,000
Jan. 25, 2022	51.07	52.09	50.79	51.77	51.77	1,375,800
Jan. 24, 2022	51.37	51.58	50.63	51.40	51.40	1,733,400
Jan. 21, 2022	52.33	52.42	51.88	51.96	51.96	1,962,200
Jan. 20, 2022	53.00	53.27	52.50	52.51	52.51	932,500
Jan. 19, 2022	53.40	53.41	52.85	53.00	53.00	1,013,900
Jan. 18, 2022	53.31	53.34	52.81	53.23	53.23	978,200
Jan. 14, 2022	52.87	53.07	52.72	52.93	52.93	879,700
Jan. 13, 2022	52.76	53.13	52.71	52.89	52.89	985,100
Jan. 12, 2022	52.31	52.53	52.25	52.53	52.53	1,157,900
Jan. 11, 2022	51.91	52.22	51.62	52.18	52.18	640,000
Jan. 10, 2022	52.08	52.08	51.67	51.87	51.87	719,800
Jan. 07, 2022	51.84	52.17	51.69	52.15	52.15	964,900
Jan. 06, 2022	51.87	52.11	51.68	51.88	51.88	910,900
Jan. 05, 2022	51.86	52.26	51.53	51.75	51.75	1,078,100
Jan. 04, 2022	52.23	52.30	51.82	51.84	51.84	911,100
Jan. 03, 2022	52.05	52.27	51.95	52.12	52.12	516,300
Dec. 31, 2021	51.75	52.20	51.75	52.04	52.04	712,800
Dec. 30, 2021	51.50	51.80	51.37	51.70	51.70	697,700
Dec. 29, 2021	51.52	51.57	51.31	51.52	51.52	656,400
Dec. 28, 2021	51.75	51.89	51.53	51.67	51.67	552,200
Dec. 27, 2021	51.35	51.79	51.11	51.76	51.76	434,500
Dec. 23, 2021	51.32	51.49	51.13	51.30	51.30	691,800
Dec. 22, 2021	50.97	51.32	50.84	51.28	51.28	735,800
Dec. 21, 2021	51.01	51.17	50.79	51.00	51.00	1,704,000
Dec. 20, 2021	50.58	50.89	50.16	50.78	50.78	1,553,500
Dec. 17, 2021	50.42	51.32	50.30	50.98	50.98	1,364,600
Dec. 16, 2021	50.71	51.13	50.60	50.96	50.96	1,538,600
Dec. 15, 2021	50.02	50.59	50.02	50.55	50.55	1,079,500
Dec. 14, 2021	50.36	50.82	49.91	50.18	50.18	1,859,700
Dec. 14, 2021	0.683 Dividend
Dec. 13, 2021	51.62	51.63	51.13	51.32	50.64	3,393,500
Dec. 10, 2021	51.68	51.74	51.50	51.70	51.01	709,700
Dec. 09, 2021	51.74	51.77	51.40	51.53	50.84	795,900
Dec. 08, 2021	52.29	52.38	51.72	51.92	51.23	946,700
Dec. 07, 2021	52.22	52.50	52.05	52.31	51.61	977,300
Dec. 06, 2021	51.59	51.93	51.52	51.90	51.21	1,132,700
Dec. 03, 2021	51.26	51.47	51.13	51.29	50.61	877,800
Dec. 02, 2021	50.15	51.34	50.15	51.17	50.49	1,148,100
Dec. 01, 2021	50.61	51.24	50.24	50.25	49.58	958,000
Nov. 30, 2021	50.71	50.80	50.18	50.37	49.70	1,157,600
Nov. 29, 2021	50.77	50.93	50.62	50.83	50.15	753,000
Nov. 26, 2021	50.74	51.08	50.32	50.57	49.90	834,500
Nov. 24, 2021	51.03	51.40	50.84	51.39	50.71	682,400
Nov. 23, 2021	50.87	51.24	50.73	51.21	50.53	1,242,500
Nov. 22, 2021	51.09	51.41	50.99	51.00	50.32	1,040,000
Nov. 19, 2021	51.16	51.16	50.79	51.16	50.48	991,200
Nov. 18, 2021	50.93	51.08	50.81	51.06	50.38	628,400
Nov. 17, 2021	50.76	51.03	50.68	51.03	50.35	779,400
Nov. 16, 2021	51.33	51.47	50.92	50.96	50.28	891,100
Nov. 15, 2021	51.08	51.34	50.85	51.31	50.63	994,400
Nov. 12, 2021	51.00	51.10	50.75	50.93	50.25	684,900
Nov. 11, 2021	51.11	51.30	50.71	50.89	50.21	687,400
Nov. 10, 2021	51.28	51.70	51.19	51.28	50.60	811,500
Nov. 09, 2021	51.04	51.41	50.99	51.32	50.64	693,900
Nov. 08, 2021	50.81	51.08	50.62	51.06	50.38	1,201,400
Nov. 05, 2021	51.80	52.02	50.81	50.84	50.16	1,463,300
Nov. 04, 2021	51.71	51.83	51.43	51.68	50.99	1,221,200
Nov. 03, 2021	51.42	51.64	51.30	51.60	50.91	814,800
Nov. 02, 2021	51.82	52.00	51.47	51.51	50.82	904,600
Nov. 01, 2021	51.63	51.91	51.51	51.89	51.20	918,100
Oct. 29, 2021	51.36	51.58	51.22	51.47	50.79	856,800
Oct. 28, 2021	51.18	51.63	51.13	51.57	50.88	974,100
Oct. 27, 2021	51.18	51.25	50.89	50.98	50.30	827,400
Oct. 26, 2021	51.09	51.34	50.93	51.06	50.38	663,700
Oct. 25, 2021	51.10	51.35	50.71	51.01	50.33	1,083,700
Oct. 22, 2021	50.98	51.19	50.88	51.08	50.40	629,400
Oct. 21, 2021	51.27	51.31	50.84	50.86	50.18	735,500
Oct. 20, 2021	51.22	51.43	51.17	51.27	50.59	882,500
Oct. 19, 2021	51.27	51.35	50.93	51.22	50.54	576,000
Oct. 18, 2021	51.19	51.25	50.91	51.12	50.44	920,000
Oct. 15, 2021	51.57	51.86	51.32	51.38	50.70	993,600
Oct. 14, 2021	51.30	51.88	51.29	51.54	50.85	934,100
Oct. 13, 2021	50.59	50.95	50.50	50.95	50.27	910,900
Oct. 12, 2021	50.71	50.73	50.30	50.52	49.85	980,200
Oct. 11, 2021	50.69	50.98	50.60	50.61	49.94	455,000
Oct. 08, 2021	50.79	50.83	50.48	50.68	50.01	800,400
Oct. 07, 2021	50.32	50.70	50.29	50.63	49.96	815,100
Oct. 06, 2021	50.01	50.23	49.70	50.20	49.53	949,500
Oct. 05, 2021	50.17	50.42	49.91	50.21	49.54	741,100
Oct. 04, 2021	50.13	50.40	49.94	50.14	49.47	696,900
Oct. 01, 2021	50.09	50.23	49.74	50.04	49.37	871,600
Sep. 30, 2021	49.77	50.35	49.59	50.06	49.39	1,790,600
Sep. 29, 2021	49.95	50.07	49.50	49.57	48.91	960,200
Sep. 28, 2021	50.63	50.69	49.89	50.01	49.34	1,367,400
Sep. 27, 2021	51.14	51.19	50.79	50.89	50.21	899,100
Sep. 24, 2021	51.05	51.18	50.84	51.13	50.45	663,200
Sep. 23, 2021	51.00	51.53	51.00	51.23	50.55	571,300
Sep. 22, 2021	50.73	51.12	50.65	50.79	50.11	974,400
Sep. 21, 2021	50.48	50.95	50.45	50.66	49.99	1,228,000
Sep. 20, 2021	50.22	50.53	49.86	50.26	49.59	1,237,100
Sep. 17, 2021	50.91	51.20	50.63	50.73	50.05	956,700
Sep. 16, 2021	51.19	51.38	50.80	51.24	50.56	806,100
Sep. 15, 2021	51.32	51.42	50.76	51.33	50.65	1,729,500
Sep. 14, 2021	52.17	52.20	51.28	51.30	50.62	3,296,400
Sep. 14, 2021	0.692 Dividend
Sep. 13, 2021	52.78	52.97	52.54	52.68	51.30	1,637,000
Sep. 10, 2021	52.94	53.00	52.50	52.51	51.13	867,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,305.93+1,996.03(+4.31%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

BCE Inc. (BCE)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,305.93
+1,996.03(+4.31%)