Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BCE Inc. (BCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
63.65-0.21 (-0.33%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202263.6163.7963.2663.6563.651,614,900
Dec 01, 202264.2464.3963.7763.8663.861,609,300
Nov 30, 202263.9964.2963.4164.0664.062,758,000
Nov 29, 202264.1664.2463.6864.0164.012,214,500
Nov 28, 202264.0364.4463.7664.0864.082,565,200
Nov 25, 202263.9164.3063.8464.1564.152,115,500
Nov 24, 202263.6563.8763.5163.8463.84722,100
Nov 23, 202263.2563.7263.1963.6163.614,007,700
Nov 22, 202263.4963.6062.8563.3863.382,165,800
Nov 21, 202263.4863.9263.2563.3863.385,807,200
Nov 18, 202262.4063.4562.2863.3763.374,221,700
Nov 17, 202262.1362.1961.6161.9661.963,535,200
Nov 16, 202261.9762.7761.9562.3562.352,569,300
Nov 15, 202262.7962.9761.9361.9861.982,720,400
Nov 14, 202262.6062.9962.4962.5562.555,054,100
Nov 11, 202262.5562.5961.7862.5362.531,083,700
Nov 10, 202261.8862.6361.7862.4662.462,757,400
Nov 09, 202261.4361.9761.2161.3161.312,417,700
Nov 08, 202261.8662.1761.2361.4561.451,407,500
Nov 07, 202261.8862.0161.3661.6061.601,313,400
Nov 04, 202262.2062.4961.1761.7561.752,407,900
Nov 03, 202261.5062.2761.1561.9761.971,972,700
Nov 02, 202262.0062.3061.3661.7461.741,833,300
Nov 01, 202261.8261.9361.4261.5761.571,079,700
Oct 31, 202261.8161.8761.0261.4561.451,848,300
Oct 28, 202260.7861.9360.7061.8861.881,599,500
Oct 27, 202260.3461.0360.2960.6960.691,714,300
Oct 26, 202259.8760.6659.5660.2060.201,820,800
Oct 25, 202259.2559.9959.0859.7859.781,440,700
Oct 24, 202259.1959.6658.8959.3859.381,142,000
Oct 21, 202258.5059.2058.2958.9358.931,512,700
Oct 20, 202259.5459.9358.5558.6058.602,148,900
Oct 19, 202259.5159.5158.9259.1359.131,202,000
Oct 18, 202259.7559.7559.1059.6559.651,442,600
Oct 17, 202258.4859.6458.4558.9058.903,290,400
Oct 14, 202259.1259.2558.0258.0758.076,307,400
Oct 13, 202256.0259.0055.6658.8658.863,190,000
Oct 12, 202257.2157.6856.3356.3656.362,394,400
Oct 11, 202257.5057.9357.0157.2157.213,552,200
Oct 07, 202258.0758.3557.5657.7057.704,501,800
Oct 06, 202259.7659.8958.2558.2958.292,842,200
Oct 05, 202260.5260.5959.5159.8759.872,201,800
Oct 04, 202260.4361.1360.1260.8160.813,720,800
Oct 03, 202258.1560.2958.1560.0660.063,645,400
Sep 30, 202258.7458.9557.5157.9257.924,305,400
Sep 29, 202260.5260.6058.6258.7058.703,060,300
Sep 28, 202260.3160.9360.0260.7060.702,393,400
Sep 27, 202261.0561.4360.3660.4260.421,827,400
Sep 26, 202261.2661.4560.6160.9360.935,548,300
Sep 23, 202261.8862.1961.3461.4561.453,089,400
Sep 22, 202261.7262.5661.7262.3362.332,172,400
Sep 21, 202261.9062.4461.7261.7261.722,275,200
Sep 20, 202262.5162.5261.7061.7461.743,931,800
Sep 19, 202262.1162.6361.9662.5662.563,915,600
Sep 16, 202261.3162.3861.3162.2962.295,240,500
Sep 15, 202261.0961.9460.9361.5861.583,621,200
Sep 14, 202261.6161.6761.0361.0961.096,569,600
Sep 13, 202264.0064.1062.4862.5062.502,896,900
Sep 12, 202263.9564.4963.6764.3064.303,592,300
Sep 09, 202263.2463.7363.0063.7163.711,886,300
Sep 08, 202263.1163.1462.5762.9462.942,359,600
Sep 07, 202262.9263.3062.7363.2163.211,678,800
Sep 06, 202263.5763.7362.7062.7862.782,093,100
Sep 02, 202263.7064.1563.3063.5763.573,135,500
Sep 01, 202263.1663.5362.9763.4563.452,063,300
Aug 31, 202263.7664.0763.2863.3863.382,375,700
Aug 30, 202264.7264.9063.8363.9563.951,329,300
Aug 29, 202264.3064.7864.1064.6264.623,407,000
Aug 26, 202265.2565.2564.5664.6564.651,085,400
Aug 25, 202265.0065.2364.4565.1465.142,514,600
Aug 24, 202265.3065.6064.8264.9764.972,066,500
Aug 23, 202265.3665.3664.9665.1565.152,066,000
Aug 22, 202265.7565.9565.2565.4665.462,045,500
Aug 19, 202265.4066.0565.3666.0466.042,374,000
Aug 18, 202265.6265.6265.2365.4165.412,197,900
Aug 17, 202265.4765.6165.3565.5465.542,529,000
Aug 16, 202264.8165.6564.7465.5765.572,429,800
Aug 15, 202264.5964.8564.2864.8564.852,090,600
Aug 12, 202264.4864.5063.9064.4764.473,230,900
Aug 11, 202264.7464.9264.1664.2964.291,993,900
Aug 10, 202264.2264.5564.2164.4364.432,298,900
Aug 09, 202263.6764.1263.5964.0264.021,204,700
Aug 08, 202263.7164.1463.3463.6563.651,346,000
Aug 05, 202264.1364.5962.9663.7263.722,002,600
Aug 04, 202263.8364.6763.6064.0264.021,278,700
Aug 03, 202264.0864.1563.4763.6463.641,097,800
Aug 02, 202264.7064.8063.9964.0864.081,464,900
Jul 29, 202264.4864.9764.4364.7064.702,478,700
Jul 28, 202263.4364.5363.3164.3464.342,086,800
Jul 27, 202263.6563.7663.2963.3963.391,160,100
Jul 26, 202263.1363.5462.9363.4163.411,124,100
Jul 25, 202263.3663.6863.0363.1763.171,628,000
Jul 22, 202263.0063.4562.7763.3963.39983,200
Jul 21, 202263.2863.3763.0063.0763.072,389,600
Jul 20, 202263.9063.9063.2563.3063.301,536,300
Jul 19, 202263.5163.9563.4263.6263.621,669,500
Jul 18, 202263.7663.8963.0863.3163.311,843,600
Jul 15, 202264.3764.4263.4363.5063.502,582,900
Jul 14, 202264.0064.3163.7464.0264.023,137,800
Jul 13, 202263.3564.4063.2064.2864.282,024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement