UK markets close in 3 hours 39 minutes

BCE Inc. (BCE-PR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.18+0.16 (+0.99%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202416.1816.1816.1816.1816.18100
29 Apr 20240.188625 Dividend
26 Apr 202416.2116.2116.2116.2116.02300
25 Apr 202416.0116.2016.0116.1916.002,230
24 Apr 202416.1016.1516.1016.1115.923,686
23 Apr 202416.0616.1116.0616.1115.92300
22 Apr 202416.0516.0516.0516.0515.86200
19 Apr 202416.2816.2816.1516.1515.964,568
18 Apr 202416.1216.1516.1216.1515.962,900
17 Apr 202416.1516.2416.1516.2416.051,049
16 Apr 202416.2316.2316.2316.2316.04100
15 Apr 202416.2516.2516.1516.1515.9658,997
12 Apr 202416.2816.2816.2216.2216.032,088
11 Apr 202416.2316.3016.2216.3016.112,200
10 Apr 202416.2116.2316.2116.2316.04600
09 Apr 202416.1616.1616.1616.1615.97-
08 Apr 202416.1616.1616.1516.1615.97918
05 Apr 202416.1316.1316.1216.1215.93300
04 Apr 202416.1216.1216.1216.1215.93-
03 Apr 202416.1216.1216.1216.1215.93-
02 Apr 202416.1316.1416.1116.1215.936,452
01 Apr 202416.2616.2616.2616.2616.07600
28 Mar 202416.2516.2816.1816.1815.99560
27 Mar 202416.1516.3016.1516.2516.064,414
26 Mar 202416.1316.1316.1316.1315.94100
25 Mar 202416.1116.2016.1116.2016.01200
22 Mar 202416.2916.2916.2916.2916.10-
21 Mar 202416.1116.2916.1116.2916.1023,817
20 Mar 202416.2816.2816.1816.1815.9926,500
19 Mar 202416.1216.1516.1216.1515.961,400
18 Mar 202416.0216.0216.0216.0215.83200
15 Mar 202416.2016.2316.1916.2016.016,800
14 Mar 202416.2516.2516.2516.2516.06-
13 Mar 202416.2916.2916.1116.2516.0635,436
12 Mar 202416.1016.3016.1016.3016.111,900
11 Mar 202416.1316.3316.1316.3016.114,200
08 Mar 202416.3816.3816.3816.3816.19100
07 Mar 202416.3816.3816.1516.1515.962,100
06 Mar 202416.0116.3616.0116.0815.891,500
05 Mar 202416.1016.1016.0016.0015.81268
04 Mar 202416.1616.1816.0016.0715.884,467
01 Mar 202416.1716.1716.1616.1615.974,200
29 Feb 202416.0616.1716.0616.1715.981,300
28 Feb 202416.0316.0516.0316.0515.8611,100
27 Feb 202416.0116.0515.9516.0015.8154,866
26 Feb 202416.1316.1316.1316.1315.94-
23 Feb 202416.1316.1316.1316.1315.94500
22 Feb 202416.1316.1316.1316.1315.94-
21 Feb 202416.2516.2516.1216.1315.9431,500
20 Feb 202416.2416.2616.2416.2516.0615,300
16 Feb 202416.1016.2616.0116.0115.822,800
15 Feb 202416.0016.2516.0016.1215.933,081
14 Feb 202416.1116.1115.8816.0515.8626,500
13 Feb 202416.0716.0716.0016.0015.811,300
12 Feb 202415.9515.9515.7315.9515.76540
09 Feb 202415.8816.0015.8815.9515.763,300
08 Feb 202416.0216.0515.9916.0015.8133,540
07 Feb 202415.9616.2015.9516.2016.0162,500
06 Feb 202416.0516.0615.9316.0415.856,034
05 Feb 202416.1016.1016.0516.1015.917,900
02 Feb 202416.1416.1816.0516.1515.9610,600
01 Feb 202416.0116.2516.0116.2416.055,788
31 Jan 202415.9416.1515.9416.1015.918,713
30 Jan 202416.2716.2716.2716.2716.08-
30 Jan 20240.188625 Dividend
29 Jan 202416.0916.2716.0916.2715.899,746
26 Jan 202416.0516.0516.0516.0515.68700
25 Jan 202416.0516.0815.6816.0815.714,478
24 Jan 202415.8116.1015.8116.0015.634,450
23 Jan 202415.8915.8915.8915.8915.522,200
22 Jan 202415.9616.0215.9616.0215.65850
19 Jan 202415.8016.0015.8016.0015.6315,302
18 Jan 202415.5315.7515.5315.7515.393,700
17 Jan 202415.7815.8015.4215.4215.063,368
16 Jan 202415.4015.5515.4015.5515.19400
15 Jan 202415.6015.6015.6015.6015.24300
12 Jan 202415.4015.4015.3315.4015.044,549
11 Jan 202415.4015.4015.2715.3314.983,501
10 Jan 202415.3115.4315.3015.4315.072,185
09 Jan 202415.3515.4115.3515.4115.051,547
08 Jan 202415.4115.4115.4015.4015.041,254
05 Jan 202415.3315.3315.3315.3314.98-
04 Jan 202415.3315.3315.3315.3314.98-
03 Jan 202415.2515.3315.2515.3314.981,300
02 Jan 202415.1215.1215.1215.1214.77-
29 Dec 202315.1215.1215.1115.1214.771,300
28 Dec 202315.1915.1914.9715.0314.684,940
27 Dec 202314.9215.0614.9214.9814.634,200
22 Dec 202314.8815.0414.8815.0314.686,800
21 Dec 202314.9815.0414.9414.9714.627,996
20 Dec 202315.0015.0014.8914.9314.591,157
19 Dec 202314.8015.0014.8014.9614.614,500
18 Dec 202315.0515.0515.0515.0514.70-
15 Dec 202315.0015.0514.9515.0514.702,500
14 Dec 202315.1315.2915.0615.1614.813,221
13 Dec 202314.7415.0914.7315.0914.741,400
12 Dec 202314.7414.7514.7414.7514.411,020
11 Dec 202315.0015.0014.9014.9014.562,300
08 Dec 202315.1115.1114.9014.9014.563,700
07 Dec 202315.2115.2115.1115.1114.761,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...