Canada markets close in 52 minutes

BCE Inc (BCE1.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
29.07+0.03 (+0.10%)
As of 08:00AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202429.0729.0729.0729.0729.07100
Jul 03, 202429.0429.0429.0429.0429.04-
Jul 02, 202429.9129.9129.9129.9129.91-
Jul 01, 202430.0230.0230.0230.0230.02-
Jun 28, 202430.1330.1330.1330.1330.13-
Jun 27, 202430.3430.3430.3430.3430.34-
Jun 26, 202430.4330.4330.4330.4330.43-
Jun 25, 202430.9630.9630.9630.9630.96-
Jun 24, 202430.3730.3730.3730.3730.37-
Jun 21, 202430.4930.4930.4930.4930.49-
Jun 20, 202430.1630.1630.1630.1630.16-
Jun 19, 202430.2030.2030.2030.2030.20-
Jun 18, 202430.3330.3330.3330.3330.33-
Jun 17, 202430.6030.6030.4430.4430.44100
Jun 14, 202431.0231.0631.0231.0631.06100
Jun 14, 20240.9975 Dividend
Jun 13, 202431.5831.5831.5831.5830.58-
Jun 12, 202431.6131.6131.6131.6130.61-
Jun 11, 202431.3731.6731.3731.6730.67100
Jun 10, 202431.7031.7031.7031.7030.70-
Jun 07, 202431.5731.5731.5731.5730.57-
Jun 06, 202431.6131.6131.6131.6130.61-
Jun 05, 202431.6031.6031.6031.6030.60-
Jun 04, 202431.3631.3631.3631.3630.37-
Jun 03, 202431.4631.4631.4631.4630.47-
May 31, 202431.0231.0231.0231.0230.04-
May 30, 202430.6130.6130.6130.6129.64-
May 29, 202430.8030.8030.8030.8029.83-
May 28, 202430.9730.9730.9730.9729.99-
May 27, 202430.8430.8430.8430.8429.87-
May 24, 202431.1731.1731.1731.1730.19-
May 23, 202431.4431.4431.4431.4430.45-
May 22, 202431.0931.0931.0931.0930.11-
May 21, 202431.2631.2631.2631.2630.27-
May 20, 202431.4731.4731.4731.4730.48-
May 17, 202431.4831.4831.4831.4830.49-
May 16, 202431.6531.6531.6531.6530.65-
May 15, 202431.4631.4631.4631.4630.47-
May 14, 202431.3331.3331.3331.3330.34-
May 13, 202431.3531.3531.3531.3530.36-
May 10, 202431.3331.3331.3331.3330.34-
May 09, 202431.1831.1831.1831.1830.20-
May 08, 202431.0131.0131.0131.0130.03-
May 07, 202431.0631.2631.0631.2630.27100
May 06, 202431.1131.1131.1131.1130.13-
May 03, 202430.7730.7730.7730.7729.80-
May 02, 202431.0031.0031.0031.0030.02-
Apr 30, 202430.5230.5230.5230.5229.56-
Apr 29, 202430.3730.3730.3730.3729.41-
Apr 26, 202430.5830.5830.5830.5829.61-
Apr 25, 202430.7730.7730.7730.7729.80-
Apr 24, 202430.9930.9930.9930.9930.01-
Apr 23, 202430.7630.7630.7630.7629.79-
Apr 22, 202430.6030.6030.6030.6029.63-
Apr 19, 202430.1530.1530.1530.1529.20-
Apr 18, 202430.1330.1330.1330.1329.18-
Apr 17, 202430.2330.2330.2330.2329.28-
Apr 16, 202430.3830.3830.3830.3829.42-
Apr 15, 202430.1230.4530.1230.4529.4910
Apr 12, 202430.6230.6230.6230.6229.65-
Apr 11, 202430.4830.4830.4830.4829.52-
Apr 10, 202430.5530.5530.5530.5529.59-
Apr 09, 202430.2030.2030.2030.2029.25-
Apr 08, 202430.3530.3530.3530.3529.39-
Apr 05, 202430.5830.5830.4330.4329.4770
Apr 04, 202430.4630.4630.4630.4629.50-
Apr 03, 202430.5030.5030.5030.5029.54-
Apr 02, 202431.5831.5831.5831.5830.58-
Mar 28, 202431.6831.6831.6831.6830.68-
Mar 27, 202431.3231.4131.3231.4130.42-
Mar 26, 202430.9230.9230.9230.9229.94-
Mar 25, 202431.0031.0031.0031.0030.02-
Mar 22, 202431.4431.4431.4431.4430.45-
Mar 21, 202431.4131.4131.4131.4130.42-
Mar 20, 202431.3631.3631.3631.3630.37-
Mar 19, 202431.3831.3831.3831.3830.39-
Mar 18, 202431.5131.5131.5131.5130.51-
Mar 15, 202431.1531.1531.1531.1530.17-
Mar 14, 202432.3332.3332.3332.3331.31-
Mar 14, 20240.9975 Dividend
Mar 13, 202433.0733.0733.0733.0731.06-
Mar 12, 202433.2733.2733.2733.2731.25-
Mar 11, 202433.3133.3133.3133.3131.28-
Mar 08, 202433.4333.4333.4333.4331.40-
Mar 07, 202433.2333.2333.2333.2331.21-
Mar 06, 202432.9432.9432.9432.9430.94-
Mar 05, 202433.2333.2333.2333.2331.21-
Mar 04, 202434.0234.0234.0234.0231.95-
Mar 01, 202434.3034.3034.3034.3032.21-
Feb 29, 202434.2634.2634.2634.2632.18-
Feb 28, 202434.2834.2834.2834.2832.20-
Feb 27, 202434.4234.4234.4234.4232.33-
Feb 26, 202434.8634.8634.8634.8632.74-
Feb 23, 202434.6334.6334.6334.6332.52-
Feb 22, 202434.9334.9334.9334.9332.81-
Feb 21, 202434.9334.9334.9334.9332.81-
Feb 20, 202434.8134.8134.8134.8132.69-
Feb 19, 202434.8934.8934.8934.8932.77-
Feb 16, 202434.6434.6434.6434.6432.53-
Feb 15, 202434.5134.5134.5134.5132.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...