UK markets closed

BCE Inc. (BCE-PC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.200.00 (0.00%)
As of 04:00PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202417.4317.4317.2017.2017.2015,200
29 Apr 20240.3175 Dividend
26 Apr 202417.4517.6017.4317.6017.289,438
25 Apr 202417.6217.6217.4517.4617.152,400
24 Apr 202417.6017.6017.4917.5017.182,689
23 Apr 202417.4417.4417.4417.4417.13-
22 Apr 202417.4617.4717.4417.4417.132,200
19 Apr 202417.7717.8017.4217.4917.17110,132
18 Apr 202417.4017.4817.4017.4617.151,100
17 Apr 202417.4017.4017.4017.4017.09700
16 Apr 202417.3117.3717.3017.3717.061,700
15 Apr 202417.4217.5817.3717.3717.062,700
12 Apr 202417.4117.4117.4017.4017.094,095
11 Apr 202417.4117.4417.4017.4417.131,400
10 Apr 202417.3117.4717.3017.4717.15500
09 Apr 202417.4717.4717.4717.4717.1581,220
08 Apr 202417.3417.3417.3017.3016.992,100
05 Apr 202417.4517.4517.3517.3717.0625,500
04 Apr 202417.7517.7517.4217.4217.111,119
03 Apr 202417.4517.4517.3817.3817.071,831
02 Apr 202417.3017.4017.2517.3917.0815,120
01 Apr 202417.4317.4317.2717.3016.993,660
28 Mar 202417.3217.3817.2917.3817.0710,423
27 Mar 202417.3017.3417.2317.2716.9657,545
26 Mar 202417.2317.2417.2117.2216.911,457
25 Mar 202417.2417.2817.2417.2516.942,423
22 Mar 202417.2517.3017.2517.2616.95220,955
21 Mar 202417.4017.4017.1117.2916.984,458
20 Mar 202417.3017.3017.3017.3016.99-
19 Mar 202417.1217.3016.9617.3016.9910,318
18 Mar 202417.0617.1816.8617.1216.8141,484
15 Mar 202417.1617.2517.1417.1816.872,883
14 Mar 202417.2717.2717.1217.1816.871,710
13 Mar 202417.1817.2217.1817.2216.912,914
12 Mar 202417.2017.2017.1017.1816.874,835
11 Mar 202417.2117.2617.1317.2616.953,019
08 Mar 202417.2417.2617.2417.2616.951,425
07 Mar 202417.2117.4417.1617.1616.85900
06 Mar 202417.3517.3617.3517.3617.05306
05 Mar 202417.3017.3417.2117.3417.0323,647
04 Mar 202417.2617.3317.2617.3317.0216,400
01 Mar 202417.2317.3217.2317.3217.0115,800
29 Feb 202417.3217.3217.2517.2816.97400
28 Feb 202417.2817.3217.2417.2616.9530,100
27 Feb 202417.1517.2317.1517.2316.923,500
26 Feb 202417.1817.1817.1217.1216.811,500
23 Feb 202417.2417.2417.1817.1816.878,643
22 Feb 202417.2517.2917.1917.2316.925,500
21 Feb 202417.2317.3017.2317.2716.96600
20 Feb 202417.2317.3217.2317.2716.96500
16 Feb 202417.3217.3217.2117.3217.018,600
15 Feb 202417.2517.3217.1517.3217.014,579
14 Feb 202417.2917.2917.2517.2516.941,500
13 Feb 202417.2617.2917.2617.2916.98938
12 Feb 202417.1617.2517.1617.2516.9422,595
09 Feb 202417.0617.2517.0617.2516.942,100
08 Feb 202417.4617.4617.2517.2716.964,216
07 Feb 202417.5017.5017.4017.4617.151,635
06 Feb 202417.4617.4617.4617.4617.155,100
05 Feb 202417.6017.6017.5517.5517.232,100
02 Feb 202417.7917.7917.7017.7017.381,290
01 Feb 202417.4517.7917.4517.7817.469,432
31 Jan 202417.4017.5617.4017.5617.244,300
30 Jan 202417.3817.5017.3617.4817.163,300
30 Jan 20240.3175 Dividend
29 Jan 202417.5517.7917.5517.7917.1611,103
26 Jan 202417.6317.8517.4717.7717.144,220
25 Jan 202417.6617.7017.6617.7017.07400
24 Jan 202417.7517.8017.6517.8017.17822
23 Jan 202417.8617.8617.7717.7917.162,028
22 Jan 202417.7317.7717.7017.7717.141,400
19 Jan 202417.6217.8817.6217.8817.245,201
18 Jan 202417.7417.7417.5117.5116.891,592
17 Jan 202417.7017.7117.6017.6617.035,000
16 Jan 202417.4517.6217.4517.6216.991,335
15 Jan 202417.4017.4017.4017.4016.78300
12 Jan 202417.3017.3017.3017.3016.68-
11 Jan 202417.4417.4417.3017.3016.68730
10 Jan 202417.4117.4417.2517.4416.822,800
09 Jan 202417.3117.3117.3017.3016.68450
08 Jan 202417.4017.4017.0417.1816.577,296
05 Jan 202417.4017.4017.4017.4016.78400
04 Jan 202417.1517.3017.1417.2816.675,475
03 Jan 202417.3217.3217.2517.2516.64400
02 Jan 202416.7217.0616.7217.0616.455,979
29 Dec 202316.8917.0016.8316.9916.394,902
28 Dec 202316.7016.7016.5916.5916.00250
27 Dec 202316.6416.8416.6416.8416.243,800
22 Dec 202316.7916.7916.7916.7916.19200
21 Dec 202316.7916.7916.5716.7916.191,884
20 Dec 202316.5016.5816.4116.5815.994,585
19 Dec 202316.0516.4716.0516.4715.888,350
18 Dec 202316.4816.5016.3416.4315.8510,146
15 Dec 202316.2716.5016.2616.5015.916,530
14 Dec 202316.3316.4116.2916.4115.838,296
13 Dec 202315.9016.1815.8516.1415.5712,743
12 Dec 202315.9015.9015.7715.7715.213,860
11 Dec 202316.0516.0516.0016.0015.437,067
08 Dec 202316.1716.2916.1716.2215.642,900
07 Dec 202316.3116.3116.1016.1015.535,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...