UK markets closed

BCE Inc. (BCE-PK.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.86-0.11 (-0.73%)
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202414.9115.0214.8614.8614.8652,091
25 Apr 202414.9014.9714.9014.9714.972,408
24 Apr 202415.0015.0014.9414.9614.9618,694
23 Apr 202414.9814.9814.9514.9714.977,200
22 Apr 202414.9914.9914.9814.9814.983,790
19 Apr 202415.0515.0614.9915.0115.0130,284
18 Apr 202415.0615.0614.9915.0015.00290,523
17 Apr 202414.9815.0814.9814.9914.99105,698
16 Apr 202414.9815.0014.9714.9814.988,805
15 Apr 202415.0315.0614.8514.8514.8522,492
12 Apr 202415.0915.0915.0515.0615.069,375
11 Apr 202415.1015.1315.0915.1215.1220,013
10 Apr 202415.0415.1315.0415.1315.132,200
09 Apr 202415.0215.1115.0215.1015.103,276
08 Apr 202415.1015.1015.0615.0915.094,150
05 Apr 202415.0615.1115.0615.0915.091,700
04 Apr 202415.0415.1815.0415.1815.186,102
03 Apr 202415.1215.1214.8615.0715.0782,100
02 Apr 202415.0715.0815.0515.0715.07204,072
01 Apr 202415.0115.0915.0115.0515.052,250
28 Mar 202415.0315.2015.0315.0815.0819,339
27 Mar 202415.0915.0915.0515.0515.053,062
26 Mar 202415.0115.0615.0115.0515.054,672
25 Mar 202415.0115.1015.0115.0415.0417,474
22 Mar 202415.0215.0214.9915.0115.0146,746
21 Mar 202415.0115.1315.0015.0915.0937,735
20 Mar 202415.0315.0915.0215.0315.033,300
19 Mar 202415.0015.0515.0015.0015.0034,100
18 Mar 202414.9514.9814.9514.9714.9714,000
15 Mar 202415.0015.0014.9014.9814.988,578
14 Mar 202415.0015.0815.0015.0515.054,253
13 Mar 202415.0115.1115.0015.1115.1118,982
12 Mar 202415.0315.0315.0015.0015.004,600
11 Mar 202415.0215.0715.0115.0115.014,220
08 Mar 202415.0215.0315.0015.0015.006,191
07 Mar 202415.0115.1415.0115.1015.1058,004
06 Mar 202414.9715.1914.9715.0515.0568,138
05 Mar 202415.0015.1915.0015.0615.0626,550
04 Mar 202415.0215.0214.9014.9014.903,697
01 Mar 202414.8314.8814.8314.8814.881,100
29 Feb 202414.7414.7814.5914.7814.781,255
28 Feb 202414.6914.8814.5714.7714.77660
28 Feb 20240.206625 Dividend
27 Feb 202414.9815.1014.9315.0714.869,100
26 Feb 202414.9415.0314.9415.0214.816,012
23 Feb 202415.2915.2914.9914.9914.785,878
22 Feb 202415.1315.1515.1015.1014.891,300
21 Feb 202415.1815.2015.1515.1514.9414,200
20 Feb 202415.1315.1915.1215.1914.9820,800
16 Feb 202415.1215.1315.1115.1214.912,236
15 Feb 202414.9415.0614.9415.0614.858,211
14 Feb 202414.9014.9614.8814.9514.7538,672
13 Feb 202414.9614.9614.8914.9214.727,501
12 Feb 202415.0115.0514.9314.9314.7320,985
09 Feb 202414.8115.1414.8115.0714.866,350
08 Feb 202415.4515.4515.1115.3615.15266,314
07 Feb 202415.4215.4915.4215.4915.28189,100
06 Feb 202415.5115.5415.4515.4515.2415,870
05 Feb 202415.5415.5415.4815.5015.2913,696
02 Feb 202415.4215.5415.4215.5215.3110,296
01 Feb 202415.5715.6015.5415.6015.3921,087
31 Jan 202415.5515.5815.5515.5815.373,900
30 Jan 202415.5515.5915.5515.5915.381,400
29 Jan 202415.4415.6015.4215.6015.39106,284
26 Jan 202415.5015.5815.5015.5815.373,900
25 Jan 202415.4215.5515.4215.4515.24393,235
24 Jan 202415.4515.5015.4215.5015.2919,032
23 Jan 202415.5015.5015.2515.4215.2122,160
22 Jan 202415.4015.5015.3415.4215.216,200
19 Jan 202415.4315.4915.3015.4915.2815,036
18 Jan 202415.0015.5915.0015.5915.38164,069
17 Jan 202415.4115.5015.4115.5015.297,300
16 Jan 202415.1015.4915.1015.4515.245,976
15 Jan 202415.1315.3315.1315.3015.0975,267
12 Jan 202415.1315.1515.0015.1414.9334,049
11 Jan 202414.8815.0114.8815.0014.7941,356
10 Jan 202414.7314.9714.7014.9414.7478,791
09 Jan 202414.7914.8514.6814.7114.5157,056
08 Jan 202414.6014.7214.6014.7014.5095,900
05 Jan 202414.3514.6514.3514.6014.4049,500
04 Jan 202414.3914.4214.3914.4214.221,470
03 Jan 202414.1014.5514.1014.4314.238,066
02 Jan 202414.1214.1314.1014.1013.918,930
29 Dec 202313.8714.2013.8714.2014.0110,715
28 Dec 202314.0314.0313.8413.8713.6852,588
27 Dec 202313.9914.0013.9313.9313.746,185
22 Dec 202314.0114.0213.9813.9913.807,300
21 Dec 202314.1414.1414.0514.0513.862,500
20 Dec 202313.9714.1013.9714.0313.8410,642
19 Dec 202314.0814.1014.0014.1013.912,600
18 Dec 202314.1014.2413.9414.1113.925,833
15 Dec 202314.0614.2514.0014.0913.909,088
14 Dec 202313.7414.2513.7414.1613.9721,379
13 Dec 202313.9014.0513.6714.0513.8639,247
12 Dec 202313.9013.9213.8013.8413.6536,840
11 Dec 202313.6613.9513.6613.8713.6851,263
08 Dec 202314.0014.0013.8313.9013.716,479
07 Dec 202313.9914.0013.7813.8213.6324,898
06 Dec 202314.0814.1814.0214.0213.83105,329
05 Dec 202314.1714.1713.9414.1713.9820,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...