Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow 0.00% Nasdaq Up0.52%

More On BCE.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


BCE Inc. (BCE.TO)

-Toronto
48.52 Down 0.01(0.02%) Apr 24
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 5, 199654.3054.5054.2054.25373,6003.49
Jul 4, 199654.5554.9054.5054.70260,2003.52
Jul 3, 199654.0054.7553.9054.601,371,4003.52
Jul 2, 199654.0054.1053.8553.85705,0003.47
Jun 28, 199653.6553.9053.5053.75617,6003.46
Jun 27, 199653.6053.7053.3553.45807,6003.44
Jun 26, 199654.0054.1053.8053.85638,4003.47
Jun 25, 199653.9054.2553.9054.101,024,8003.48
Jun 24, 199653.6554.3053.5053.90780,0003.47
Jun 21, 199653.3553.5053.3553.50750,8003.45
Jun 20, 199653.9054.1053.4053.50863,8003.45
Jun 19, 199653.4053.9053.4053.901,759,4003.47
Jun 18, 199653.2053.5053.1553.45797,6003.44
Jun 17, 199652.8553.1052.6553.10816,0003.42
Jun 14, 199653.0053.0552.5052.80530,6003.40
Jun 13, 199654.3054.3052.7553.001,052,0003.41
Jun 12, 199654.2554.4054.2554.251,456,8003.49
Jun 12, 19960.34 Dividend
Jun 11, 199654.5054.9054.5054.80754,8003.49
Jun 10, 199654.5054.7054.2054.502,861,0003.47
Jun 7, 199654.7054.9054.5054.601,502,4003.47
Jun 6, 199654.7055.2054.7055.152,342,2003.51
Jun 5, 199654.5054.7054.5054.651,213,4003.48
Jun 4, 199654.5054.6054.4054.50693,2003.47
Jun 3, 199654.4054.5554.4054.50367,8003.47
May 31, 199654.5554.7054.5554.551,849,4003.47
May 30, 199654.8054.8054.5054.751,027,8003.48
May 29, 199654.9054.9554.7054.80790,2003.49
May 28, 199655.0555.1554.8554.90785,4003.49
May 27, 199654.9055.0054.9054.95322,2003.50
May 24, 199654.9055.0054.8054.95699,8003.50
May 23, 199654.8555.1054.8054.90742,0003.49
May 22, 199654.9055.0054.7554.95644,6003.50
May 21, 199655.0555.1554.9055.001,155,2003.50
May 17, 199654.6054.8554.5054.85463,0003.49
May 16, 199654.2554.5054.2554.45750,4003.46
May 15, 199654.3054.5554.3054.353,215,6003.46
May 14, 199654.5054.8554.3554.40957,8003.46
May 13, 199654.4054.5054.2554.40965,8003.46
May 10, 199654.7554.8554.4554.651,154,4003.48
May 9, 199654.0554.6554.0554.651,187,8003.48
May 8, 199654.1554.4053.8554.352,110,6003.46
May 7, 199653.8054.8553.7554.602,713,2003.47
May 6, 199653.5053.9053.5053.80962,2003.42
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in CAD.