U.S. Markets open in 1 hr 58 mins

BCE Inc. (BCE.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
59.23+0.06 (+0.10%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201759.1359.5059.0259.2359.231,146,600
Jun 23, 201758.9359.3758.8559.1759.171,035,600
Jun 22, 201759.1059.3758.8358.9158.911,388,600
Jun 21, 201759.4759.8658.9859.0259.021,455,000
Jun 20, 201759.6059.7459.2759.4259.421,369,000
Jun 19, 201759.8060.0459.5559.6659.661,542,100
Jun 16, 201759.1659.8059.0659.4359.435,362,800
Jun 15, 201759.3259.4658.8659.3359.331,505,800
Jun 14, 201759.5359.7659.3059.3259.321,194,300
Jun 13, 201759.7459.8159.3959.4559.451,518,000
Jun 13, 20170.718 Dividend
Jun 12, 201760.6861.0760.4860.6059.882,023,000
Jun 09, 201760.7060.9360.3660.5959.871,132,700
Jun 08, 201760.4660.6960.1260.6659.94843,600
Jun 07, 201760.9761.0260.3860.4159.691,245,100
Jun 06, 201760.9161.2160.8261.0360.31883,300
Jun 05, 201760.9661.1360.6361.0160.291,083,500
Jun 02, 201761.2061.2561.0361.0860.36564,700
Jun 01, 201761.2461.4061.0061.0860.36616,700
May 31, 201761.0161.4460.9361.2160.482,034,800
May 30, 201760.5961.0260.5960.8460.12600,800
May 29, 201760.8061.0060.6060.7360.01243,200
May 26, 201760.7760.8460.5760.7760.05644,500
May 25, 201760.6760.9660.4960.8960.17765,200
May 24, 201760.4860.6460.1360.5959.87993,000
May 23, 201760.7561.0460.4060.4359.712,060,200
May 19, 201760.2160.5660.1660.4059.681,278,300
May 18, 201760.4460.5359.9860.2659.551,186,200
May 17, 201760.5660.6360.0360.2859.571,693,900
May 16, 201761.0361.3860.6460.7159.991,388,600
May 15, 201761.2861.4461.0161.1760.451,365,400
May 12, 201761.3861.6761.2161.3360.601,167,600
May 11, 201761.6061.8961.1361.3360.601,383,400
May 10, 201761.9362.0561.6661.7160.981,259,800
May 09, 201762.2462.4561.6561.8861.151,126,700
May 08, 201762.0562.4561.9562.3161.571,134,700
May 05, 201761.5562.3261.5362.1161.371,033,300
May 04, 201761.7261.8461.0861.6360.903,375,500
May 03, 201762.0762.2161.5361.7561.021,951,000
May 02, 201761.3062.2661.3062.0861.341,943,700
May 01, 201761.9662.1561.2861.4060.671,117,200
Apr 28, 201761.6562.2561.5262.1561.411,813,500
Apr 27, 201762.2962.6461.9262.0261.292,963,900
Apr 26, 201761.2963.0061.1762.7061.962,670,000
Apr 25, 201761.4361.8061.3561.6760.941,100,100
Apr 24, 201761.3661.5761.2161.4260.691,061,700
Apr 21, 201760.9161.3960.9161.3560.62819,000
Apr 20, 201760.8061.4060.7061.2660.53850,600
Apr 19, 201760.8261.2260.7360.9360.21701,300
Apr 18, 201761.3961.3960.6360.9060.181,480,900
Apr 17, 201760.8761.5160.8161.2960.561,138,900
Apr 13, 201760.7661.0060.5460.8760.15927,500
Apr 12, 201760.7760.9860.5460.8760.15780,100
Apr 11, 201760.3060.7160.0460.6459.921,088,900
Apr 10, 201760.3360.5960.0560.4159.691,316,100
Apr 07, 201759.8660.5359.5560.4059.681,492,700
Apr 06, 201759.8559.9959.6259.7759.061,249,700
Apr 05, 201759.6659.8559.3959.6758.961,074,100
Apr 04, 201759.0459.7658.9559.6758.962,928,400
Apr 03, 201758.9759.3458.6759.2058.501,292,900
Mar 31, 201758.9559.0158.6358.8858.181,000,900
Mar 30, 201758.9258.9858.5158.7758.071,086,500
Mar 29, 201758.8158.9358.6158.9158.21994,800
Mar 28, 201758.8959.0958.7458.9158.211,367,100
Mar 27, 201758.8859.1458.7859.0058.301,362,100
Mar 24, 201758.8759.2358.7058.9158.211,295,100
Mar 23, 201758.6658.9958.5058.8958.191,210,800
Mar 22, 201758.1058.7958.0358.7558.053,071,000
Mar 21, 201757.7458.0857.6458.0057.311,605,900
Mar 20, 201758.3058.6757.3757.5656.882,279,800
Mar 17, 201757.6558.4857.6358.3057.618,410,300
Mar 16, 201757.6357.8357.5457.5756.891,282,100
Mar 15, 201757.3657.7257.2557.5756.891,232,600
Mar 14, 201757.6057.6857.2457.2456.561,570,100
Mar 13, 201757.8557.8957.5257.7757.091,749,500
Mar 13, 20170.7175 Dividend
Mar 10, 201758.4558.6858.3258.5957.191,446,500
Mar 09, 201758.0058.4357.8758.4057.001,637,900
Mar 08, 201758.1358.2057.8057.8556.461,130,600
Mar 07, 201758.3358.3558.0058.0256.635,377,400
Mar 06, 201757.8858.3557.8258.2356.841,312,400
Mar 03, 201758.0558.1157.8857.9856.591,146,900
Mar 02, 201757.9358.1557.7557.9856.591,038,600
Mar 01, 201758.1958.1957.5257.8256.441,523,600
Feb 28, 201758.2958.6257.9457.9456.551,658,500
Feb 27, 201758.2458.5557.7258.1256.733,827,700
Feb 24, 201758.8058.8258.0558.1656.773,124,700
Feb 23, 201759.0159.1158.8058.8357.422,892,700
Feb 22, 201758.8059.1058.7358.9957.585,573,300
Feb 21, 201758.7458.9858.6458.8057.392,831,300
Feb 17, 201758.5958.8058.4158.7657.35980,700
Feb 16, 201758.6158.6258.2158.6057.201,154,500
Feb 15, 201758.0358.6657.9858.6557.252,807,800
Feb 14, 201758.0558.0857.8058.0056.611,371,900
Feb 13, 201758.3058.3958.0458.1556.761,057,000
Feb 10, 201758.2558.3858.0558.2856.882,126,900
Feb 09, 201758.2558.4558.0558.2056.81792,400
Feb 08, 201757.8958.2357.5958.1556.761,086,400
Feb 07, 201757.5057.8357.3657.7456.361,169,800
Feb 06, 201757.6057.6057.3457.4156.041,221,100
*Close price adjusted for dividends and splits.
Loading more data...