UK markets closed

BCE Inc. (BCE-PA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.09+0.07 (+0.41%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.9917.0916.9417.0917.094,300
30 Apr 202416.9217.0216.8317.0217.028,377
29 Apr 202417.0317.0516.9517.0517.057,808
29 Apr 20240.30875 Dividend
26 Apr 202417.2017.4017.2017.4017.092,300
25 Apr 202417.4417.4517.1517.1516.852,290
24 Apr 202417.4717.4717.2117.2116.90104,955
23 Apr 202417.2517.2717.2117.2516.94204,445
22 Apr 202417.0817.2217.0817.2216.912,457
19 Apr 202417.2517.3217.2017.2016.8910,632
18 Apr 202417.4017.4017.1917.2516.941,711
17 Apr 202417.1717.4317.1717.4317.122,100
16 Apr 202417.1017.2117.1017.2116.908,480
15 Apr 202417.2317.2317.1317.1316.8317,500
12 Apr 202417.2817.2817.2017.2516.947,958
11 Apr 202417.1817.3417.1817.2816.979,890
10 Apr 202417.3517.3517.3517.3517.041,377
09 Apr 202417.2017.3317.2017.3016.995,500
08 Apr 202417.0617.1217.0617.1016.804,300
05 Apr 202417.1917.1917.1117.1116.812,200
04 Apr 202417.1117.1117.1017.1016.802,390
03 Apr 202417.3717.3717.1017.1016.801,800
02 Apr 202417.1017.1017.1017.1016.80500
01 Apr 202417.0717.0717.0617.0616.762,202
28 Mar 202417.0417.2117.0417.1716.871,900
27 Mar 202417.1517.1517.1017.1016.801,106
26 Mar 202417.0717.1017.0617.1016.8025,312
25 Mar 202417.0117.0617.0117.0616.761,200
22 Mar 202417.0717.1017.0017.0016.705,041
21 Mar 202417.2017.2017.0617.2016.891,047
20 Mar 202417.1317.1316.9217.0416.742,300
19 Mar 202416.9516.9516.9516.9516.65100
18 Mar 202416.9117.0016.9116.9516.658,001
15 Mar 202417.0317.1217.0017.0016.704,810
14 Mar 202416.9216.9416.9116.9216.621,100
13 Mar 202416.9117.0416.9117.0416.742,102
12 Mar 202417.0017.0016.9016.9116.615,000
11 Mar 202416.9716.9716.8616.8616.563,552
08 Mar 202417.1617.1616.9017.0216.7216,809
07 Mar 202416.9316.9516.9316.9516.654,600
06 Mar 202416.9116.9116.9116.9116.61200
05 Mar 202416.9216.9216.9016.9016.60400
04 Mar 202416.9117.0016.9016.9116.612,720
01 Mar 202416.9217.0116.9216.9816.682,700
29 Feb 202416.9216.9416.9216.9416.64200
28 Feb 202416.9116.9716.9116.9716.67925
27 Feb 202416.8616.9316.8616.9316.631,027
26 Feb 202417.1017.1016.9516.9516.651,918
23 Feb 202417.1317.1316.9616.9616.663,217
22 Feb 202417.1517.1517.1517.1516.85-
21 Feb 202417.2017.2017.1517.1516.855,400
20 Feb 202417.1417.2017.1417.1416.846,999
16 Feb 202417.1717.1717.1517.1516.851,400
15 Feb 202417.1517.1517.0217.1516.852,032
14 Feb 202417.1417.1517.0417.1316.835,000
13 Feb 202416.8517.1516.8517.1516.852,800
12 Feb 202417.0317.0516.9016.9316.631,815
09 Feb 202417.1017.1017.1017.1016.80-
08 Feb 202417.2217.2917.1017.1016.805,943
07 Feb 202417.1517.3017.1517.1516.852,761
06 Feb 202417.3617.3617.0817.1516.853,755
05 Feb 202417.5517.5517.3017.3317.022,698
02 Feb 202417.4117.6217.4117.6217.312,600
01 Feb 202417.6117.6317.2517.5717.268,100
31 Jan 202417.4717.4717.3517.3617.0527,100
30 Jan 202417.3517.3517.2017.2516.941,381
30 Jan 20240.30875 Dividend
29 Jan 202417.2617.5817.2617.5816.964,387
26 Jan 202417.4517.5017.2017.3616.754,876
25 Jan 202417.4217.5517.4217.5016.8986,823
24 Jan 202417.3817.4917.3817.4716.863,451
23 Jan 202417.4517.4917.3717.4516.8411,203
22 Jan 202417.4817.5117.4417.4716.869,542
19 Jan 202417.4717.5417.4217.5416.939,501
18 Jan 202417.2617.5417.2617.5416.9322,814
17 Jan 202417.0817.3417.0817.3416.734,091
16 Jan 202417.2517.3917.1817.3116.7010,297
15 Jan 202416.9617.0116.9617.0016.412,650
12 Jan 202417.0017.0016.9316.9316.342,600
11 Jan 202417.2417.2416.9517.0016.411,120
10 Jan 202417.1317.1316.9417.0816.486,616
09 Jan 202416.8717.0016.8716.9116.322,426
08 Jan 202416.8416.9416.8116.8716.284,557
05 Jan 202416.8116.8816.7616.8416.252,100
04 Jan 202416.5516.8816.5516.8816.293,000
03 Jan 202416.5316.6316.4516.4515.872,701
02 Jan 202416.3016.4116.3016.4115.84600
29 Dec 202316.1516.3516.1516.3515.7811,869
28 Dec 202316.1116.2016.1016.1515.582,625
27 Dec 202316.1016.1015.9116.0015.442,050
22 Dec 202316.0016.1016.0016.0515.495,477
21 Dec 202315.8115.9715.8115.9715.4127,414
20 Dec 202315.5715.8015.5715.7515.209,903
19 Dec 202315.7615.7615.5715.7015.156,200
18 Dec 202315.9015.9015.7715.7715.2210,179
15 Dec 202315.8116.0015.8115.9215.362,100
14 Dec 202315.7516.0015.7515.9315.3748,800
13 Dec 202315.5515.7515.5515.7515.204,526
12 Dec 202315.5515.6415.5515.6415.0944,900
11 Dec 202315.7015.7015.5515.5515.0131,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...