STOCKS RALLY AS INDICES HEAD FOR WEEKLY GAINS

WTI crude oil hovering near US$108, set for third straight weekly loss

BCE Inc. (BCE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.08

+1.21

(+2.53%)

At close: 04:00PM EDT

48.82

-0.26

(-0.53%)

After hours:

05:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	48.24	49.09	48.10	49.08	49.08	1,348,304
Jun 23, 2022	47.75	48.27	47.65	47.87	47.87	1,803,700
Jun 22, 2022	47.96	48.51	47.70	47.99	47.99	1,686,500
Jun 21, 2022	48.20	48.65	48.02	48.46	48.46	1,723,700
Jun 17, 2022	47.44	47.86	47.25	47.57	47.57	2,171,500
Jun 16, 2022	48.92	48.96	47.49	47.52	47.52	1,873,100
Jun 15, 2022	49.15	49.66	48.63	49.49	49.49	2,014,400
Jun 14, 2022	50.46	50.46	48.87	48.97	48.97	4,006,500
Jun 14, 2022	0.714 Dividend
Jun 13, 2022	51.90	52.05	51.06	51.21	50.50	3,781,300
Jun 10, 2022	52.69	52.78	52.32	52.52	51.79	1,043,000
Jun 09, 2022	54.08	54.38	53.24	53.25	52.51	1,925,100
Jun 08, 2022	55.00	55.00	54.02	54.20	53.44	1,248,100
Jun 07, 2022	54.16	55.13	54.11	55.11	54.34	928,700
Jun 06, 2022	54.52	54.87	54.26	54.26	53.50	644,700
Jun 03, 2022	54.73	54.89	54.37	54.47	53.71	629,700
Jun 02, 2022	54.37	54.87	53.96	54.83	54.07	887,100
Jun 01, 2022	54.50	54.65	54.12	54.21	53.45	1,099,300
May 31, 2022	54.65	54.95	54.20	54.45	53.69	1,534,200
May 27, 2022	53.60	54.17	53.40	54.10	53.35	1,030,500
May 26, 2022	53.59	53.82	53.40	53.54	52.79	1,026,800
May 25, 2022	53.40	53.67	53.02	53.51	52.76	1,121,800
May 24, 2022	53.08	53.50	52.89	53.37	52.63	1,960,400
May 23, 2022	53.03	53.66	52.81	53.35	52.61	820,600
May 20, 2022	52.60	52.67	51.97	52.65	51.92	1,679,800
May 19, 2022	52.80	53.02	52.34	52.38	51.65	1,572,900
May 18, 2022	53.59	53.62	52.85	53.03	52.29	865,400
May 17, 2022	53.93	54.14	53.52	53.77	53.02	1,281,700
May 16, 2022	52.90	54.07	52.80	53.82	53.07	1,248,100
May 13, 2022	52.23	53.04	52.01	52.91	52.17	1,166,900
May 12, 2022	52.34	52.53	51.43	52.06	51.33	1,787,200
May 11, 2022	53.19	53.63	52.40	52.47	51.74	1,367,200
May 10, 2022	53.81	54.27	52.69	52.97	52.23	1,768,400
May 09, 2022	53.51	54.25	53.07	53.80	53.05	1,665,900
May 06, 2022	53.63	54.15	53.32	53.91	53.16	1,370,400
May 05, 2022	54.80	55.18	53.50	53.79	53.04	1,139,000
May 04, 2022	53.52	54.64	53.24	54.50	53.74	1,814,700
May 03, 2022	53.08	53.80	52.92	53.46	52.71	1,633,800
May 02, 2022	53.24	53.34	52.21	52.94	52.20	3,410,300
Apr 29, 2022	54.73	54.78	53.08	53.17	52.43	3,470,000
Apr 28, 2022	54.63	55.00	54.46	54.74	53.98	4,900,000
Apr 27, 2022	55.00	55.31	54.63	54.80	54.04	1,415,800
Apr 26, 2022	55.71	56.24	55.12	55.16	54.39	1,424,700
Apr 25, 2022	56.55	56.69	55.33	56.24	55.46	1,487,100
Apr 22, 2022	57.76	57.76	56.71	56.89	56.10	1,404,000
Apr 21, 2022	59.02	59.22	58.10	58.16	57.35	1,065,700
Apr 20, 2022	58.43	59.34	58.21	59.02	58.20	1,165,900
Apr 19, 2022	57.87	58.16	57.74	58.04	57.23	725,300
Apr 18, 2022	58.05	58.72	57.88	57.94	57.13	939,100
Apr 14, 2022	58.10	58.54	57.94	58.20	57.39	1,020,100
Apr 13, 2022	57.49	58.08	57.46	57.97	57.16	1,012,100
Apr 12, 2022	58.19	58.29	57.59	57.65	56.85	1,359,300
Apr 11, 2022	58.16	58.51	57.71	57.91	57.10	1,354,900
Apr 08, 2022	57.88	58.48	57.71	58.25	57.44	1,205,300
Apr 07, 2022	57.52	58.06	57.26	57.96	57.15	1,529,800
Apr 06, 2022	56.95	57.77	56.83	57.56	56.76	1,451,300
Apr 05, 2022	56.36	57.53	56.35	57.11	56.31	1,600,400
Apr 04, 2022	56.13	56.18	55.79	56.11	55.33	1,029,200
Apr 01, 2022	55.56	56.14	55.30	56.13	55.35	1,202,000
Mar 31, 2022	54.92	55.70	54.81	55.46	54.69	1,236,200
Mar 30, 2022	54.64	54.91	54.56	54.87	54.10	1,077,200
Mar 29, 2022	54.65	54.91	54.35	54.54	53.78	1,539,100
Mar 28, 2022	54.40	54.64	53.94	54.61	53.85	966,000
Mar 25, 2022	54.32	54.59	54.08	54.51	53.75	1,446,500
Mar 24, 2022	53.98	54.17	53.78	54.05	53.30	766,800
Mar 23, 2022	54.04	54.11	53.82	53.83	53.08	765,300
Mar 22, 2022	54.15	54.16	53.77	53.97	53.22	980,400
Mar 21, 2022	54.11	54.38	53.93	54.04	53.29	1,002,700
Mar 18, 2022	53.99	54.08	53.45	53.91	53.16	1,466,900
Mar 17, 2022	53.86	54.11	53.71	54.04	53.29	1,228,500
Mar 16, 2022	53.02	53.65	52.80	53.63	52.88	1,139,300
Mar 15, 2022	53.13	53.22	52.58	53.05	52.31	1,237,400
Mar 14, 2022	53.90	54.45	52.97	53.05	52.31	3,531,800
Mar 11, 2022	54.56	55.43	54.46	55.21	54.44	4,237,400
Mar 10, 2022	53.89	54.45	53.67	54.30	53.54	1,184,000
Mar 09, 2022	53.92	54.39	53.38	54.02	53.27	3,154,700
Mar 08, 2022	55.42	55.58	53.61	53.65	52.90	2,716,300
Mar 07, 2022	55.64	56.33	55.45	55.54	54.77	2,016,500
Mar 04, 2022	54.20	55.96	54.15	55.91	55.13	1,877,700
Mar 03, 2022	53.99	54.88	53.92	54.71	53.95	2,436,300
Mar 02, 2022	52.84	54.02	52.84	53.97	53.22	1,701,200
Mar 01, 2022	52.53	52.96	52.40	52.61	51.88	1,782,600
Feb 28, 2022	52.55	52.95	52.31	52.53	51.80	1,976,800
Feb 25, 2022	52.37	52.95	52.16	52.86	52.12	2,801,800
Feb 24, 2022	50.85	52.32	50.68	52.15	51.42	2,411,000
Feb 23, 2022	52.32	52.47	51.67	51.73	51.01	1,043,300
Feb 22, 2022	52.09	52.30	51.67	52.03	51.30	2,085,600
Feb 18, 2022	52.57	52.92	52.24	52.28	51.55	979,500
Feb 17, 2022	52.28	52.78	52.21	52.56	51.83	876,400
Feb 16, 2022	52.29	52.60	52.17	52.43	51.70	1,188,000
Feb 15, 2022	52.43	52.48	52.17	52.29	51.56	1,049,100
Feb 14, 2022	52.13	52.30	51.67	52.20	51.47	2,081,500
Feb 11, 2022	52.19	52.67	52.13	52.30	51.57	925,500
Feb 10, 2022	52.52	52.84	52.16	52.24	51.51	819,200
Feb 09, 2022	52.65	52.74	52.53	52.72	51.98	1,426,500
Feb 08, 2022	52.99	52.99	52.42	52.45	51.72	1,222,800
Feb 07, 2022	53.55	53.55	52.85	52.92	52.18	1,445,400
Feb 04, 2022	52.97	53.47	52.80	53.24	52.50	1,098,700
Feb 03, 2022	52.59	53.36	52.56	53.17	52.43	1,446,700
Feb 02, 2022	52.30	52.82	52.30	52.76	52.02	1,275,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7759+0.0064(+0.83%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,517.56+208.59(+0.76%)

STOCKS RALLY AS INDICES HEAD FOR WEEKLY GAINS

BCE Inc. (BCE)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7759
+0.0064(+0.83%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,517.56
+208.59(+0.76%)