U.S. Markets closed

BCE Inc. (BCE.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
58.86-0.29 (-0.49%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201759.1859.1858.6558.8658.861,097,100
Aug 17, 201759.5359.5359.1559.1559.15756,400
Aug 16, 201759.5059.6559.3559.4159.41995,400
Aug 15, 201759.1959.5359.0659.3959.39852,300
Aug 14, 201759.0359.2158.7359.2059.20860,200
Aug 11, 201758.6758.9458.4358.6058.601,097,900
Aug 10, 201758.9259.0358.5658.7758.771,211,600
Aug 09, 201759.3759.4559.0359.0859.081,056,100
Aug 08, 201759.0459.6059.0459.3259.321,009,900
Aug 04, 201758.7059.2358.6459.0859.08705,000
Aug 03, 201759.4359.5358.7458.7658.761,167,900
Aug 02, 201759.0059.5658.8959.4159.411,334,000
Aug 01, 201758.5559.2458.1658.9858.981,237,500
Jul 31, 201758.3958.7958.3958.5258.521,145,100
Jul 28, 201758.9558.9558.2558.4158.41988,500
Jul 27, 201758.2859.1858.2859.1359.131,683,500
Jul 26, 201758.3958.5658.1058.2958.29996,300
Jul 25, 201758.0358.2958.0158.1758.17959,000
Jul 24, 201758.5158.5258.0158.2058.20791,400
Jul 21, 201758.5858.6058.1058.5358.53965,100
Jul 20, 201758.4958.9058.4258.7058.70851,700
Jul 19, 201758.2358.4758.1858.3058.30645,800
Jul 18, 201758.2458.2757.9458.1258.121,133,200
Jul 17, 201758.2658.3658.0358.2558.25981,200
Jul 14, 201757.9958.2657.7458.1658.161,100,100
Jul 13, 201758.1858.1857.5557.7557.751,465,400
Jul 12, 201757.8058.1557.8058.0158.011,690,000
Jul 11, 201757.9758.0757.6057.8857.881,118,000
Jul 10, 201758.1258.2557.9557.9757.97635,300
Jul 07, 201758.1258.1757.7558.1258.121,026,600
Jul 06, 201758.1458.6758.0858.3658.361,111,900
Jul 05, 201758.7358.7358.0358.5558.551,507,800
Jul 04, 201758.6058.6158.0258.3558.35755,700
Jun 30, 201758.5258.7658.1458.4058.401,786,300
Jun 29, 201758.8958.9958.1658.6058.601,543,400
Jun 28, 201759.0159.2658.7959.0059.00717,700
Jun 27, 201759.1259.3158.8558.9658.961,353,400
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, 20170.7175 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, 201761.0161.4460.9361.2160.492,034,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...