UK markets open in 6 hours 52 minutes

BCE Inc. (BCE-PL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.90+0.01 (+0.06%)
At close: 01:02PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.9016.9016.9016.9016.90100
06 May 202416.7516.8916.7516.8916.891,400
03 May 202416.8916.8916.8916.8916.89100
02 May 202416.3116.3116.3116.3116.31-
01 May 202416.3116.3116.3116.3116.31-
30 Apr 202416.3116.3116.3116.3116.31-
29 Apr 202416.3116.3116.3116.3116.31-
26 Apr 202416.3116.3116.3116.3116.31600
25 Apr 202416.5516.5516.5516.5516.551,000
24 Apr 202416.5816.5816.5816.5816.58-
23 Apr 202416.5816.5816.5816.5816.58200
22 Apr 202416.5816.6716.5816.6716.67603
19 Apr 202416.8716.8916.5816.5816.583,200
18 Apr 202416.4916.4916.4916.4916.49-
17 Apr 202416.4916.4916.4916.4916.49-
16 Apr 202416.4916.4916.4916.4916.49-
15 Apr 202416.7016.7016.4916.4916.491,300
12 Apr 202416.6016.6016.1916.2516.253,010
11 Apr 202416.3016.3016.3016.3016.30-
10 Apr 202416.3016.3016.3016.3016.303,112
09 Apr 202416.2516.2516.2516.2516.25200
08 Apr 202416.5016.5016.2516.2516.251,320
05 Apr 202416.5516.5516.3816.5016.501,429
04 Apr 202416.5416.5416.5416.5416.54200
03 Apr 202416.9416.9416.9416.9416.94300
02 Apr 202416.5316.5316.5316.5316.53-
01 Apr 202416.5316.5316.5316.5316.53100
28 Mar 202416.5216.5216.5216.5216.52-
27 Mar 202416.5316.5316.5216.5216.522,700
26 Mar 202416.4816.4816.4816.4816.48-
25 Mar 202416.5416.5416.4616.4816.482,900
22 Mar 202416.4816.4816.4816.4816.48100
21 Mar 202416.6016.6016.5116.5816.581,101
20 Mar 202416.5716.5716.5616.5616.56500
19 Mar 202416.8316.8416.5616.5616.561,401
18 Mar 202416.8916.8916.8816.8816.88600
15 Mar 202416.9816.9816.9816.9816.98-
14 Mar 202416.9816.9816.9816.9816.98-
13 Mar 202416.9816.9816.9816.9816.98500
12 Mar 202417.0017.0017.0017.0017.00-
11 Mar 202417.0017.0017.0017.0017.00-
08 Mar 202417.0017.0017.0017.0017.00100
07 Mar 202417.0117.0116.9917.0017.002,941
06 Mar 202417.0017.0017.0017.0017.00300
05 Mar 202417.0017.0017.0017.0017.00-
04 Mar 202417.0017.0017.0017.0017.00-
01 Mar 202417.0317.0317.0017.0017.001,105
29 Feb 202417.0317.0317.0317.0317.03100
28 Feb 202417.3017.3017.3017.3017.30173
28 Feb 20240.43144 Dividend
27 Feb 202417.2917.3017.2917.3016.871,000
26 Feb 202417.4517.4517.2917.2916.863,196
23 Feb 202416.9817.4916.9817.4617.022,200
22 Feb 202416.8016.8016.8016.8016.38-
21 Feb 202417.1117.1116.7716.8016.385,005
20 Feb 202417.0917.4917.0917.3416.914,902
16 Feb 202417.0917.1017.0017.0916.661,486
15 Feb 202417.0917.0917.0817.0816.65700
14 Feb 202417.0117.1217.0117.0716.64816
13 Feb 202416.9016.9016.9016.9016.48-
12 Feb 202417.0117.0116.9016.9016.481,210
09 Feb 202417.2517.2517.2517.2516.82-
08 Feb 202417.2517.2517.2517.2516.82-
07 Feb 202417.2517.2517.2517.2516.82-
06 Feb 202417.2717.2717.2517.2516.823,495
05 Feb 202417.1117.3017.1117.2116.781,605
02 Feb 202417.2917.3017.2117.2516.821,985
01 Feb 202417.1117.2917.1117.2916.86200
31 Jan 202417.2917.2917.2917.2916.86600
30 Jan 202417.2917.2917.2917.2916.86200
29 Jan 202417.2617.2617.2617.2616.83235
26 Jan 202417.2017.2017.2017.2016.77-
25 Jan 202417.2017.2017.2017.2016.77-
24 Jan 202417.2017.2017.2017.2016.77-
23 Jan 202417.2017.2017.2017.2016.77300
22 Jan 202417.1417.1517.1417.1516.722,060
19 Jan 202416.9416.9416.9416.9416.52-
18 Jan 202416.8816.9616.8816.9416.522,683
17 Jan 202416.6516.7616.6016.6016.192,005
16 Jan 202416.5216.5216.5216.5216.11-
15 Jan 202416.7816.7816.5216.5216.111,806
12 Jan 202416.4016.4016.4016.4015.99-
11 Jan 202416.4816.5016.4016.4015.993,268
10 Jan 202415.9015.9015.9015.9015.50-
09 Jan 202415.9015.9015.9015.9015.50-
08 Jan 202415.9015.9015.9015.9015.50-
05 Jan 202415.9015.9015.9015.9015.50-
04 Jan 202415.9015.9015.9015.9015.50-
03 Jan 202416.3016.3015.8915.9015.501,830
02 Jan 202416.2016.2016.2016.2015.80554
29 Dec 202315.2015.2015.2015.2014.82-
28 Dec 202315.4615.4615.2015.2014.822,707
27 Dec 202315.5215.5515.5015.5015.112,012
22 Dec 202315.7015.7015.7015.7015.31300
21 Dec 202315.5515.5515.5515.5515.16100
20 Dec 202315.6515.6515.6315.6315.24600
19 Dec 202315.6515.6515.6515.6515.26901
18 Dec 202315.8115.8115.3415.5615.178,944
15 Dec 202315.8115.8115.8115.8115.42-
14 Dec 202315.6015.8115.6015.8115.42800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...