UK markets open in 3 hours 11 minutes

BCE Inc. (BCE-PF.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.17-0.27 (-1.55%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202417.4017.4017.1717.1717.178,351
21 May 202417.4417.4417.4417.4417.44-
17 May 202417.4417.4517.4417.4417.4473,500
16 May 202417.5217.5217.5217.5217.52733
15 May 202417.4117.4117.4117.4117.41-
14 May 202417.4517.4517.4117.4117.41400
13 May 202417.5117.5117.3217.3217.32552
10 May 202417.5517.5517.4117.5017.504,480
09 May 202417.5117.5117.4917.4917.4947,062
08 May 202417.4117.5017.4117.4317.432,800
07 May 202417.1017.5417.1017.5417.5412,000
06 May 202417.3017.4017.3017.4017.40573
03 May 202417.2917.5017.2917.4417.4420,342
02 May 202417.0317.3317.0317.3317.333,651
01 May 202417.3017.3017.2417.3017.30801
30 Apr 202417.1417.3117.1417.3117.316,062
29 Apr 202417.1917.2917.1817.2917.29700
26 Apr 202417.1117.1117.1117.1117.11100
25 Apr 202417.1317.1317.1117.1317.131,100
24 Apr 202417.3317.3317.1217.1217.12533
23 Apr 202417.1017.1417.0317.1017.104,972
22 Apr 202417.2017.2117.0917.1017.103,485
19 Apr 202417.3217.3217.2217.2217.224,156
18 Apr 202417.1517.1717.1517.1617.162,400
17 Apr 202417.1517.2317.1517.2217.222,806
16 Apr 202417.1217.1217.1217.1217.12500
15 Apr 202417.2417.2617.1017.1017.105,050
12 Apr 202417.0417.2617.0417.2517.252,279
11 Apr 202417.1017.4317.1017.4317.431,700
10 Apr 202417.2417.2617.2017.2017.205,800
09 Apr 202417.2017.2017.2017.2017.2095,400
08 Apr 202417.1017.2417.1017.1617.161,900
05 Apr 202416.9917.2516.9917.2517.253,700
04 Apr 202417.0017.1117.0017.1117.111,100
03 Apr 202417.0717.0816.9716.9716.972,402
02 Apr 202417.0817.1617.0617.0617.063,580
01 Apr 202417.0417.3617.0017.3617.367,849
28 Mar 202417.3517.3517.0517.0517.052,949
27 Mar 202417.1217.1217.1217.1217.12100
27 Mar 20240.241563 Dividend
26 Mar 202417.2217.2217.0917.0916.85659
25 Mar 202417.2517.2517.2517.2517.01200
22 Mar 202417.1017.3017.1017.2817.04100,700
21 Mar 202417.1517.3217.1517.2517.017,029
20 Mar 202417.1617.1617.1617.1616.92400
19 Mar 202417.1417.1417.1417.1416.90-
18 Mar 202417.1017.1417.1017.1416.901,300
15 Mar 202417.1117.1117.1017.1016.86300
14 Mar 202416.9716.9716.9716.9716.73-
13 Mar 202417.0017.0016.9716.9716.731,300
12 Mar 202416.8217.1016.8217.1016.861,300
11 Mar 202417.0117.1117.0117.1116.872,000
08 Mar 202417.1117.1117.1117.1116.87700
07 Mar 202417.0717.1017.0717.1016.86700
06 Mar 202417.0117.0117.0117.0116.77283
05 Mar 202417.2017.2017.0917.1016.861,500
04 Mar 202417.0817.0817.0817.0816.842,300
01 Mar 202417.1017.1517.1017.1516.911,200
29 Feb 202417.1017.1017.1017.1016.86200
28 Feb 202417.1017.1017.1017.1016.86200
27 Feb 202417.0817.0817.0817.0816.84-
26 Feb 202417.1517.1517.0817.0816.8491,100
23 Feb 202417.2117.2417.1217.1216.884,980
22 Feb 202417.1117.2117.1117.2116.971,700
21 Feb 202417.2017.2017.2017.2016.961,800
20 Feb 202417.2017.2117.1517.2016.963,450
16 Feb 202417.0417.2017.0417.2016.963,313
15 Feb 202417.2017.2017.0717.1916.952,287
14 Feb 202417.0917.1017.0917.1016.86810
13 Feb 202416.9717.0116.8916.9516.7111,660
12 Feb 202417.1517.1517.1517.1516.91600
09 Feb 202416.9817.0116.9817.0016.762,400
08 Feb 202417.0017.1417.0017.0516.813,700
07 Feb 202417.2317.2316.9516.9516.717,155
06 Feb 202417.2217.2217.0517.0516.814,885
05 Feb 202417.2017.3017.2017.2517.014,000
02 Feb 202417.3017.3017.3017.3017.06400
01 Feb 202417.3717.4517.3517.3817.132,382
31 Jan 202417.2017.3117.2017.3117.07400
30 Jan 202417.2617.3117.2517.2517.013,500
29 Jan 202416.7617.3016.7617.3017.0654,588
26 Jan 202417.0017.1816.9517.1816.941,500
25 Jan 202417.2017.2017.0017.0016.7627,626
24 Jan 202417.0617.2017.0217.2016.961,452
23 Jan 202417.0517.3117.0417.2917.052,300
22 Jan 202417.0617.0617.0617.0616.82-
19 Jan 202416.6817.0616.6817.0616.824,496
18 Jan 202416.6216.9316.6216.8916.653,082
17 Jan 202416.5116.8116.5116.7516.512,373
16 Jan 202416.5616.5616.5616.5616.33-
15 Jan 202416.4616.6816.4616.5616.3332,300
12 Jan 202416.3216.4416.3016.4416.2134,913
11 Jan 202416.3016.3216.3016.3216.091,800
10 Jan 202416.3916.4116.3316.3316.103,625
09 Jan 202416.3616.3716.2516.2516.023,624
08 Jan 202416.2416.3016.2416.3016.0741,700
05 Jan 202416.3016.4416.2716.3216.092,200
04 Jan 202416.2516.3216.2016.2816.053,850
03 Jan 202415.8716.3215.8716.3116.085,700
02 Jan 202416.1616.1616.1616.1615.93300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...