UK markets closed

BCE Inc. (BCE-PZ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
17.95+0.02 (+0.11%)
At close: 12:08PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.9317.9517.9317.9517.953,600
02 May 202417.9017.9317.9017.9317.93600
01 May 202417.8017.8017.8017.8017.80-
30 Apr 202417.8117.8117.8017.8017.801,900
29 Apr 202417.9517.9517.9517.9517.95100
29 Apr 20240.334125 Dividend
26 Apr 202418.0018.0018.0018.0017.672,215
25 Apr 202418.2018.2018.0518.0517.711,700
24 Apr 202418.1918.1918.0118.0117.68800
23 Apr 202418.0518.0518.0518.0517.71-
22 Apr 202418.2018.2018.0518.0517.71600
19 Apr 202418.2018.2018.2018.2017.86-
18 Apr 202418.2018.2018.2018.2017.86100
17 Apr 202418.0018.0018.0018.0017.67-
16 Apr 202418.0018.0018.0018.0017.67-
15 Apr 202418.1018.1018.0018.0017.671,600
12 Apr 202418.1518.1518.1518.1517.811,300
11 Apr 202418.1518.1518.1518.1517.81-
10 Apr 202418.2018.2018.1518.1517.81900
09 Apr 202418.2318.2518.2318.2517.911,000
08 Apr 202418.0518.0518.0518.0517.71-
05 Apr 202418.0518.0518.0518.0517.71200
04 Apr 202418.0618.0618.0518.0517.71400
03 Apr 202418.1018.1018.1018.1017.76-
02 Apr 202418.1018.1018.1018.1017.761,000
01 Apr 202418.1418.1418.1418.1417.80-
28 Mar 202418.1418.1418.1418.1417.80-
27 Mar 202418.1418.1418.1418.1417.80-
26 Mar 202418.1418.1418.1418.1417.80-
25 Mar 202418.1418.1418.1418.1417.80100
22 Mar 202418.0518.0518.0018.0017.671,500
21 Mar 202418.4018.4018.4018.4018.06-
20 Mar 202418.5018.5018.4018.4018.06800
19 Mar 202418.0018.0018.0018.0017.67700
18 Mar 202417.9017.9017.9017.9017.57-
15 Mar 202417.9017.9017.9017.9017.57450
14 Mar 202418.1018.1018.1018.1017.76400
13 Mar 202418.1918.1918.1918.1917.85-
12 Mar 202418.1918.1918.1918.1917.851,200
11 Mar 202418.2018.2018.2018.2017.861,500
08 Mar 202418.2118.2118.2118.2117.87-
07 Mar 202418.2118.2118.2118.2117.87-
06 Mar 202418.2318.2318.1918.2117.872,701
05 Mar 202418.2818.2818.2018.2017.861,400
04 Mar 202418.3518.3518.1018.2017.8643,400
01 Mar 202418.7018.7018.7018.7018.35190
29 Feb 202418.2118.3318.2118.3317.99600
28 Feb 202418.3318.3318.3318.3317.99400
27 Feb 202418.3318.3318.3318.3317.99-
26 Feb 202418.3318.3318.3318.3317.99200
23 Feb 202418.3118.3118.1018.1017.761,000
22 Feb 202418.0518.0518.0518.0517.71300
21 Feb 202418.1718.1718.1718.1717.83100
20 Feb 202418.3018.3018.1118.1117.77900
16 Feb 202418.1818.2018.1818.2017.862,900
15 Feb 202418.2018.2018.2018.2017.86-
14 Feb 202418.2018.2018.2018.2017.86100
13 Feb 202418.2118.2218.2018.2017.86800
12 Feb 202418.3018.3018.3018.3017.96-
09 Feb 202418.3018.3018.3018.3017.96200
08 Feb 202418.5518.5518.2518.2617.921,459
07 Feb 202418.5618.8018.5618.8018.45896
06 Feb 202418.8018.8118.7518.7518.401,500
05 Feb 202418.8518.8518.8518.8518.50-
02 Feb 202418.8518.8518.8518.8518.50-
01 Feb 202418.7018.8518.7018.8518.50300
31 Jan 202418.7218.7518.7218.7518.403,258
30 Jan 202418.7018.7018.6618.6918.341,206
30 Jan 20240.334125 Dividend
29 Jan 202418.5218.5218.5218.5217.85130
26 Jan 202418.5118.5118.5118.5117.842,030
25 Jan 202418.7018.7018.6418.6517.97900
24 Jan 202418.7518.7618.7118.7118.03500
23 Jan 202418.7018.8018.7018.8018.124,200
22 Jan 202418.4918.6818.4918.6017.935,300
19 Jan 202418.2518.2518.2518.2517.59-
18 Jan 202418.5018.5018.2518.2517.59800
17 Jan 202418.2018.3718.2018.2417.581,264
16 Jan 202417.9518.2517.9518.2017.54900
15 Jan 202417.8217.8217.8217.8217.17-
12 Jan 202417.8017.9017.8017.8217.17600
11 Jan 202417.8017.8117.7717.8117.161,000
10 Jan 202417.9417.9417.8117.8117.16650
09 Jan 202417.7017.7017.7017.7017.06-
08 Jan 202417.7017.7017.7017.7017.06500
05 Jan 202418.0018.0017.6917.7017.061,527
04 Jan 202417.9017.9017.8017.8017.153,000
03 Jan 202417.3217.9017.3217.9017.257,068
02 Jan 202417.4817.4817.2417.2416.61300
29 Dec 202317.2217.2217.2217.2216.60-
28 Dec 202317.2217.2217.2217.2216.60-
27 Dec 202317.2017.2417.1817.2216.601,100
22 Dec 202317.3517.3517.2317.2316.61745
21 Dec 202317.0917.2517.0917.1016.4841,800
20 Dec 202316.8017.1516.7517.0916.476,300
19 Dec 202316.6616.7616.5516.6116.011,822
18 Dec 202316.6416.6416.6416.6416.041,400
15 Dec 202316.6216.6216.6216.6216.02100
14 Dec 202316.4416.7716.4416.7516.142,800
13 Dec 202316.4516.4516.3416.3515.761,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...