UK markets closed

BCE Inc. (BCE-PG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.22-0.16 (-0.98%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.3416.3416.2216.2216.221,747
02 May 202416.3816.3816.3816.3816.38-
01 May 202416.3816.3816.3816.3816.38805
30 Apr 202416.0316.2616.0316.2616.261,100
29 Apr 202416.0016.0616.0016.0616.061,500
26 Apr 202415.8915.9215.8815.9215.9210,600
25 Apr 202415.8115.9515.8115.9015.906,900
24 Apr 202415.9515.9615.9515.9615.96681
23 Apr 202416.0016.0016.0016.0016.00-
22 Apr 202416.0016.0016.0016.0016.00100
19 Apr 202415.9616.2315.9616.2316.232,100
18 Apr 202416.0016.0016.0016.0016.00-
17 Apr 202416.0016.0016.0016.0016.00-
16 Apr 202416.0016.0016.0016.0016.00-
15 Apr 202416.0016.0116.0016.0016.005,700
12 Apr 202416.0916.0916.0516.0516.052,068
11 Apr 202416.2216.2216.2216.2216.22-
10 Apr 202416.2216.2816.2216.2216.223,800
09 Apr 202416.2016.2016.2016.2016.20242,800
08 Apr 202416.0616.0616.0616.0616.06-
05 Apr 202415.9516.0615.9516.0616.06700
04 Apr 202416.0016.0016.0016.0016.00950
03 Apr 202415.9016.1415.9016.1416.143,309
02 Apr 202415.9215.9515.9015.9515.9511,120
01 Apr 202415.9415.9415.9215.9215.922,300
28 Mar 202416.3216.3415.9915.9915.991,100
27 Mar 202416.3016.3016.3016.3016.30-
27 Mar 20240.210625 Dividend
26 Mar 202416.1816.3016.1816.3016.0910,241
25 Mar 202416.1616.2416.1616.2416.032,700
22 Mar 202416.0616.0616.0616.0615.85300
21 Mar 202416.0016.3016.0016.3016.092,052
20 Mar 202416.2416.3016.2416.3016.095,000
19 Mar 202416.1016.2216.1016.2216.01300
18 Mar 202416.1416.1616.1416.1515.94600
15 Mar 202416.2316.2316.2316.2316.02200
14 Mar 202416.1116.1116.0916.1015.893,200
13 Mar 202416.0916.2116.0216.0215.816,001
12 Mar 202416.0816.0815.9615.9615.75200
11 Mar 202416.1016.1016.1016.1015.891,900
08 Mar 202415.9516.2015.9516.1215.915,800
07 Mar 202416.2316.2316.2316.2316.02-
06 Mar 202416.2316.2316.2316.2316.02-
05 Mar 202416.0216.2316.0216.2316.02240
04 Mar 202416.2216.2216.2216.2216.01300
01 Mar 202416.0016.0016.0016.0015.79200
29 Feb 202416.0316.0316.0316.0315.82100
28 Feb 202416.0516.0516.0516.0515.84-
27 Feb 202416.0516.0516.0516.0515.84-
26 Feb 202416.0416.0516.0416.0515.841,700
23 Feb 202416.0116.0416.0116.0415.831,700
22 Feb 202416.0516.0516.0516.0515.84300
21 Feb 202416.0716.0716.0716.0715.862,000
20 Feb 202416.2016.2016.2016.2015.9925,000
16 Feb 202416.2216.2216.2016.2015.991,800
15 Feb 202416.2316.2316.2316.2316.02433
14 Feb 202416.0116.0116.0116.0115.80800
13 Feb 202416.1016.1016.1016.1015.8950,000
12 Feb 202416.0416.0416.0416.0415.83100
09 Feb 202416.1916.1916.1916.1915.98-
08 Feb 202416.4716.4716.1916.1915.982,606
07 Feb 202416.2516.2516.2416.2416.033,100
06 Feb 202416.3316.3616.2516.2516.043,039
05 Feb 202416.2616.3716.2616.3016.097,000
02 Feb 202416.2016.2416.2016.2416.031,200
01 Feb 202416.1816.2516.1816.2516.046,212
31 Jan 202415.7616.1815.7616.1815.973,600
30 Jan 202416.0816.0815.7316.0815.872,500
29 Jan 202415.7116.0015.7116.0015.799,800
26 Jan 202415.9615.9615.9615.9615.75500
25 Jan 202415.9715.9715.9115.9115.70900
24 Jan 202415.9715.9915.9715.9915.785,497
23 Jan 202415.9315.9315.9215.9215.71200
22 Jan 202415.9515.9515.9515.9515.74-
19 Jan 202415.7415.9715.7415.9515.7415,558
18 Jan 202415.8715.8915.8715.8915.68565
17 Jan 202415.5515.5515.4515.4515.25692
16 Jan 202415.4515.4515.4515.4515.25-
15 Jan 202415.4515.4515.4515.4515.25-
12 Jan 202415.0215.4515.0215.4515.251,700
11 Jan 202415.4515.4515.2515.2515.05700
10 Jan 202415.4615.4615.4615.4615.26691
09 Jan 202415.4315.4315.4315.4315.23100
08 Jan 202415.3215.3215.3215.3215.12-
05 Jan 202415.2915.3215.2915.3215.12500
04 Jan 202415.3015.3015.3015.3015.10-
03 Jan 202414.4315.4014.4315.3015.101,800
02 Jan 202415.0015.0015.0015.0014.81-
29 Dec 202314.9215.0014.9215.0014.811,000
28 Dec 202314.3115.0014.3114.9014.712,600
28 Dec 20230.210625 Dividend
27 Dec 202315.0515.1015.0315.1014.704,739
22 Dec 202315.1315.1315.1115.1114.712,079
21 Dec 202315.0915.2015.0915.1814.775,200
20 Dec 202314.9114.9914.9114.9914.595,248
19 Dec 202315.0015.0014.9014.9114.51101,057
18 Dec 202315.0715.0715.0715.0714.67100
15 Dec 202315.0615.0615.0615.0614.66100
14 Dec 202314.9914.9914.9814.9914.591,004
13 Dec 202314.7314.7314.7314.7314.346,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...