BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202063.6664.3663.5563.9163.911,677,200
Feb 21, 202064.8465.0264.4164.4764.472,692,600
Feb 20, 202064.9665.1764.7964.8764.872,638,500
Feb 19, 202065.1865.1864.7765.0765.071,880,200
Feb 18, 202064.3365.2864.2065.1965.193,046,300
Feb 14, 202064.1764.3763.9264.3364.331,768,100
Feb 13, 202064.3064.3363.9264.1564.152,707,800
Feb 12, 202064.1864.4963.8764.4664.462,217,400
Feb 11, 202064.5464.6864.1464.2464.241,851,500
Feb 10, 202064.2764.5863.9664.3964.391,531,200
Feb 07, 202064.2064.3364.0164.2264.221,578,000
Feb 06, 202063.2364.7163.2064.2064.202,364,000
Feb 05, 202062.9763.0862.7362.8762.87973,800
Feb 04, 202062.5862.9162.4362.7162.711,288,200
Feb 03, 202062.6862.8762.3362.3362.331,720,800
Jan 31, 202062.8062.8462.1162.3662.361,873,200
Jan 30, 202062.6362.8362.3862.8262.82876,100
Jan 29, 202063.2563.3962.7262.7662.76930,300
Jan 28, 202062.8063.2162.7163.1463.141,007,400
Jan 27, 202062.2862.8462.2562.6962.691,669,400
Jan 24, 202062.5862.9362.3062.4462.441,084,100
Jan 23, 202062.2062.6362.2062.5462.54912,000
Jan 22, 202061.8262.4661.7062.2062.201,094,400
Jan 21, 202062.0662.1061.5961.8261.821,711,900
Jan 20, 202061.8562.1861.8461.9561.95445,600
Jan 17, 202061.7062.1161.5562.1062.102,017,300
Jan 16, 202061.1161.5860.9861.5561.55965,000
Jan 15, 202061.0061.4860.9061.1161.111,097,500
Jan 14, 202061.0061.0860.8660.8960.891,099,600
Jan 13, 202060.6261.0060.5060.9260.921,774,500
Jan 10, 202060.4760.6760.2760.5260.522,624,800
Jan 09, 202060.8360.9860.2960.2960.291,702,500
Jan 08, 202060.4461.0860.4460.6460.641,517,100
Jan 07, 202060.3560.6660.1460.4860.481,438,500
Jan 06, 202059.7460.2659.7260.2660.261,791,300
Jan 03, 202059.5059.8059.2859.7059.701,736,800
Jan 02, 202060.2560.3059.5559.6659.661,472,200
Dec 31, 201960.2060.3160.0160.1660.16683,100
Dec 30, 201960.4360.5360.2260.3360.331,095,400
Dec 27, 201960.5060.6360.2660.6160.61950,600
Dec 24, 201960.7560.8260.5460.7060.70432,200
Dec 23, 201960.9061.0660.6360.8660.861,662,400
Dec 20, 201960.6361.1760.6060.8860.885,027,400
Dec 19, 201960.6661.0260.4260.8760.873,365,000
Dec 18, 201961.5161.5160.3060.6660.666,368,700
Dec 17, 201962.3962.3961.5061.5161.513,429,800
Dec 16, 201962.7763.1662.7263.0163.012,044,600
Dec 13, 201963.3263.3261.8162.6962.692,988,300
Dec 13, 20190.7925 Dividend
Dec 12, 201964.5364.8364.2164.2163.423,437,100
Dec 11, 201964.4264.9164.3664.5363.732,813,900
Dec 10, 201964.3864.6764.2964.3963.601,920,500
Dec 09, 201964.6464.7964.2764.4563.651,001,500
Dec 06, 201964.0264.5864.0264.5763.772,201,900
Dec 05, 201963.9164.2063.7264.0363.242,003,100
Dec 04, 201963.5063.9463.4263.9363.141,407,200
Dec 03, 201963.4063.7663.3563.5462.761,413,100
Dec 02, 201963.9063.9063.4063.5862.802,742,800
Nov 29, 201963.8064.2463.8063.9463.15721,600
Nov 28, 201963.8063.9663.7063.8563.06319,000
Nov 27, 201963.7463.9863.6363.6762.881,467,000
Nov 26, 201963.7163.7663.3163.6062.821,073,100
Nov 25, 201963.7264.0063.6563.7462.951,565,800
Nov 22, 201963.9663.9663.5063.5962.811,044,000
Nov 21, 201963.8863.8963.5463.8263.031,821,800
Nov 20, 201964.2964.3263.5363.9263.133,852,200
Nov 19, 201964.3664.5063.9264.2163.422,583,100
Nov 18, 201964.1564.6664.1564.4263.621,184,000
Nov 15, 201964.1764.2763.9764.1363.341,272,500
Nov 14, 201964.1764.2963.9164.1463.351,600,100
Nov 13, 201964.0064.4163.9464.1063.311,177,900
Nov 12, 201963.9964.0663.7364.0463.251,610,700
Nov 11, 201963.2463.8563.1263.8463.05737,800
Nov 08, 201963.2863.3963.0363.2162.43829,900
Nov 07, 201963.1563.3962.7763.3162.53847,800
Nov 06, 201962.8663.1862.6562.7962.021,841,400
Nov 05, 201962.5362.8561.9162.6461.871,019,700
Nov 04, 201962.5662.7762.2262.5161.741,715,300
Nov 01, 201962.9162.9462.0762.4561.683,455,300
Oct 31, 201963.5063.6262.0162.4861.711,344,500
Oct 30, 201962.2462.9562.1662.7461.971,329,000
Oct 29, 201961.3862.1761.3662.0261.251,400,400
Oct 28, 201961.1061.6160.9561.5760.812,796,300
Oct 25, 201961.1261.3960.6460.9160.161,061,200
Oct 24, 201961.4061.7460.7861.0060.251,868,700
Oct 23, 201963.5563.7461.0461.0660.312,881,800
Oct 22, 201964.3964.4063.9063.9163.121,202,400
Oct 21, 201964.1164.4863.9564.2663.47954,200
Oct 18, 201964.3464.3764.0364.1163.32740,300
Oct 17, 201964.5564.6564.0264.2163.42950,000
Oct 16, 201964.9065.0564.4764.6263.821,024,100
Oct 15, 201965.0065.0064.5164.7363.931,345,500
Oct 11, 201965.0065.4364.5064.5363.731,489,400
Oct 10, 201964.6565.4564.6565.0664.261,509,600
Oct 09, 201964.5764.8464.3164.7563.951,386,300
Oct 08, 201964.4164.8064.2764.5563.751,284,600
Oct 07, 201964.6064.8364.4064.5163.711,520,800
Oct 04, 201964.2164.7864.1664.7663.962,783,800
Oct 03, 201964.1564.4664.0164.3363.543,220,000
Oct 02, 201964.0964.2463.5664.0163.222,399,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...