BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201856.1556.3055.8756.3056.301,188,300
Feb 22, 201856.4156.4155.7755.8955.891,268,100
Feb 21, 201855.9156.2555.8256.1256.121,528,800
Feb 20, 201855.9956.0855.7655.8055.80988,200
Feb 16, 201855.8056.0355.6855.8755.871,407,600
Feb 15, 201855.7755.7755.1455.5755.571,980,400
Feb 14, 201856.0356.0555.6055.6355.632,447,400
Feb 13, 201856.8256.8255.9556.0356.032,419,700
Feb 12, 201856.2056.7956.0056.6356.632,388,900
Feb 09, 201856.3056.5955.5655.8255.822,423,500
Feb 08, 201857.5758.0056.0756.2356.232,917,200
Feb 07, 201855.9856.9455.7056.7156.712,602,400
Feb 06, 201855.3356.1654.4455.8355.832,964,500
Feb 05, 201856.2256.6455.9856.1256.122,235,900
Feb 02, 201857.0057.0656.3556.3756.372,040,000
Feb 01, 201857.4457.6657.0357.0657.061,909,900
Jan 31, 201857.3357.5657.1457.5257.521,806,700
Jan 30, 201857.3757.5757.1957.2057.201,612,800
Jan 29, 201858.0058.0757.3557.4557.451,702,200
Jan 26, 201858.0058.1257.8258.0958.091,298,100
Jan 25, 201857.1357.9257.1057.9057.902,187,900
Jan 24, 201857.7057.7157.0057.2057.201,954,200
Jan 23, 201857.9758.0957.6257.7257.721,762,600
Jan 22, 201858.1958.2157.8658.0458.042,082,600
Jan 19, 201857.9758.2657.7958.0658.062,019,300
Jan 18, 201857.9257.9557.7257.8057.801,373,100
Jan 17, 201857.7658.0357.6057.7857.781,828,400
Jan 16, 201858.1558.1757.7057.7557.751,635,800
Jan 15, 201857.9258.2357.9058.1158.11802,600
Jan 12, 201858.2558.2657.9157.9257.921,988,200
Jan 11, 201858.4258.7458.1258.4458.441,355,200
Jan 10, 201858.5158.5658.1658.2958.291,675,100
Jan 09, 201859.0059.0358.3658.5758.571,702,200
Jan 08, 201859.0059.0758.7058.8358.831,334,200
Jan 05, 201859.4059.4158.9559.0159.011,266,300
Jan 04, 201859.6059.6459.3459.4959.49904,200
Jan 03, 201859.7559.9559.4359.5559.551,405,500
Jan 02, 201860.2560.4959.7559.7959.791,009,300
Dec 29, 201760.1060.3859.7860.3860.38921,600
Dec 28, 201759.9160.1359.5960.0660.06888,500
Dec 27, 201760.2560.3759.7459.9659.96986,500
Dec 22, 201760.2560.3960.1760.3960.39781,000
Dec 21, 201760.3060.5160.1660.2760.27848,000
Dec 20, 201761.3961.4360.1560.4060.401,660,700
Dec 19, 201761.3361.4861.1061.3361.331,539,900
Dec 18, 201761.2861.5061.0361.2061.201,529,600
Dec 15, 201761.8161.8961.1061.3561.354,704,300
Dec 14, 201762.0062.1461.5561.6961.691,416,100
Dec 14, 20170.7175 Dividend
Dec 13, 201762.6362.9062.5562.8062.081,652,700
Dec 12, 201762.7462.8562.5062.5861.871,280,800
Dec 11, 201762.4062.6662.0862.6061.88935,100
Dec 08, 201762.0062.4361.9662.2861.571,202,300
Dec 07, 201762.0062.2561.8361.9761.261,151,000
Dec 06, 201761.5562.0161.5061.8761.16956,000
Dec 05, 201761.6461.9561.5161.5960.89966,800
Dec 04, 201761.7461.7461.3061.5560.851,205,500
Dec 01, 201761.8562.0561.2961.4460.741,174,500
Nov 30, 201761.6962.0261.5661.7461.031,673,400
Nov 29, 201762.2262.2561.6461.6960.99813,700
Nov 28, 201762.1862.4062.0162.0261.31842,900
Nov 27, 201761.7562.3561.6762.2961.58887,300
Nov 24, 201761.5161.7561.4661.7361.02524,600
Nov 23, 201761.5061.6061.4261.5160.81238,900
Nov 22, 201761.6961.7561.4961.5660.861,617,900
Nov 21, 201761.6361.9061.5861.6760.971,425,000
Nov 20, 201761.7162.0361.7061.7861.071,067,000
Nov 17, 201761.7861.7861.5261.7261.01669,100
Nov 16, 201761.4361.9361.4361.4960.79729,800
Nov 15, 201761.6561.7561.3361.5260.82807,400
Nov 14, 201761.0861.7161.0861.5660.86863,900
Nov 13, 201761.0061.5760.9961.2660.56940,200
Nov 10, 201760.6861.2560.6861.1760.471,312,100
Nov 09, 201760.5060.8960.2060.8060.11963,600
Nov 08, 201761.0061.0060.4960.6359.941,010,900
Nov 07, 201760.5960.9960.5060.9960.29828,300
Nov 06, 201760.2460.7760.1860.6859.99867,500
Nov 03, 201760.6060.7360.4260.5859.89956,600
Nov 02, 201759.8461.0759.6760.4759.783,622,500
Nov 01, 201759.5659.8559.2859.4858.80990,900
Oct 31, 201759.6059.9859.5459.5758.893,329,900
Oct 30, 201759.4559.6959.3959.5758.89863,700
Oct 27, 201759.5959.8459.5159.5558.87868,600
Oct 26, 201759.3759.7459.3559.4158.73805,600
Oct 25, 201759.0059.3558.9759.3158.631,375,600
Oct 24, 201759.2659.6059.0659.1058.421,061,400
Oct 23, 201759.2259.4659.1759.2658.58672,700
Oct 20, 201759.2359.4058.9459.2458.56738,100
Oct 19, 201759.0059.3358.9359.1158.43758,300
Oct 18, 201759.4059.4958.9859.0358.36777,300
Oct 17, 201758.9759.4958.9159.3958.71827,100
Oct 16, 201759.0259.1258.7658.8758.20934,600
Oct 13, 201758.7059.1858.7059.1158.43789,800
Oct 12, 201758.8458.9658.6058.6858.01845,200
Oct 11, 201758.7958.9458.7258.8958.22728,000
Oct 10, 201758.7058.9458.5558.8458.17843,900
Oct 06, 201758.7358.7458.3658.6257.95796,300
Oct 05, 201758.8058.9958.6358.7658.09777,400
Oct 04, 201758.7558.8558.5558.6958.021,097,000
Oct 03, 201758.6458.8358.3558.6057.93954,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...