BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201853.0153.9053.0053.4553.452,318,200
Apr 19, 201853.9053.9153.0253.0853.082,212,500
Apr 18, 201853.8654.1253.8353.8953.891,819,600
Apr 17, 201854.5054.5253.7853.8253.821,673,100
Apr 16, 201853.9154.4553.7154.1854.181,116,700
Apr 13, 201854.3054.5353.8653.8953.892,042,000
Apr 12, 201854.5054.8054.2754.3054.301,256,000
Apr 11, 201854.3954.7254.0354.5054.501,490,400
Apr 10, 201854.8954.9254.4154.4354.431,595,400
Apr 09, 201854.6454.9154.3854.6354.631,879,600
Apr 06, 201855.2155.4254.5254.5654.561,766,300
Apr 05, 201854.6455.4554.6255.0355.032,300,500
Apr 04, 201854.2154.9553.9454.8454.842,269,100
Apr 03, 201855.0755.0754.4154.4254.421,018,900
Apr 02, 201855.4855.4854.8754.9854.98780,600
Mar 29, 201855.3055.5355.1255.4455.441,598,100
Mar 28, 201854.9455.5554.8755.3155.311,226,400
Mar 27, 201854.3855.0254.2954.8254.821,416,400
Mar 26, 201854.7954.8654.2054.3054.301,965,700
Mar 23, 201855.1455.3154.5054.5354.531,291,700
Mar 22, 201855.5055.5555.0555.1855.181,348,100
Mar 21, 201855.9456.1455.6055.6155.611,721,800
Mar 20, 201856.1656.4955.9256.1156.111,263,800
Mar 19, 201856.4656.4856.1556.2856.28919,300
Mar 16, 201856.4456.9356.4356.4456.444,355,400
Mar 15, 201856.3156.7156.2556.3456.341,426,600
Mar 14, 201856.7456.9356.0056.3056.301,913,500
Mar 14, 20180.755 Dividend
Mar 13, 201857.2557.7057.1457.3956.641,554,900
Mar 12, 201857.0057.3956.8357.1456.391,370,000
Mar 09, 201856.8756.9856.6256.9056.151,180,200
Mar 08, 201856.7357.1456.6156.9556.201,336,400
Mar 07, 201856.5857.0856.5056.5855.841,409,800
Mar 06, 201856.6156.6356.2956.6355.891,555,500
Mar 05, 201856.0656.6855.8656.4955.751,857,100
Mar 02, 201855.6256.4855.6256.0955.351,550,400
Mar 01, 201856.0256.0355.4855.7955.061,795,800
Feb 28, 201857.0557.1556.0056.0055.262,059,400
Feb 27, 201856.6657.2556.6056.9656.211,537,100
Feb 26, 201856.4956.7456.3556.7155.961,124,500
Feb 23, 201856.1556.3055.8756.3055.561,188,300
Feb 22, 201856.4156.4155.7755.8955.151,268,100
Feb 21, 201855.9156.2555.8256.1255.381,528,800
Feb 20, 201855.9956.0855.7655.8055.07988,200
Feb 16, 201855.8056.0355.6855.8755.131,407,600
Feb 15, 201855.7755.7755.1455.5754.841,980,400
Feb 14, 201856.0356.0555.6055.6354.902,447,400
Feb 13, 201856.8256.8255.9556.0355.292,419,700
Feb 12, 201856.2056.7956.0056.6355.892,388,900
Feb 09, 201856.3056.5955.5655.8255.092,423,500
Feb 08, 201857.5758.0056.0756.2355.492,917,200
Feb 07, 201855.9856.9455.7056.7155.962,602,400
Feb 06, 201855.3356.1654.4455.8355.102,964,500
Feb 05, 201856.2256.6455.9856.1255.382,235,900
Feb 02, 201857.0057.0656.3556.3755.632,040,000
Feb 01, 201857.4457.6657.0357.0656.311,909,900
Jan 31, 201857.3357.5657.1457.5256.761,806,700
Jan 30, 201857.3757.5757.1957.2056.451,612,800
Jan 29, 201858.0058.0757.3557.4556.691,702,200
Jan 26, 201858.0058.1257.8258.0957.331,298,100
Jan 25, 201857.1357.9257.1057.9057.142,187,900
Jan 24, 201857.7057.7157.0057.2056.451,954,200
Jan 23, 201857.9758.0957.6257.7256.961,762,600
Jan 22, 201858.1958.2157.8658.0457.282,082,600
Jan 19, 201857.9758.2657.7958.0657.302,019,300
Jan 18, 201857.9257.9557.7257.8057.041,373,100
Jan 17, 201857.7658.0357.6057.7857.021,828,400
Jan 16, 201858.1558.1757.7057.7556.991,635,800
Jan 15, 201857.9258.2357.9058.1157.35802,600
Jan 12, 201858.2558.2657.9157.9257.161,988,200
Jan 11, 201858.4258.7458.1258.4457.671,355,200
Jan 10, 201858.5158.5658.1658.2957.521,675,100
Jan 09, 201859.0059.0358.3658.5757.801,702,200
Jan 08, 201859.0059.0758.7058.8358.061,334,200
Jan 05, 201859.4059.4158.9559.0158.231,266,300
Jan 04, 201859.6059.6459.3459.4958.71904,200
Jan 03, 201859.7559.9559.4359.5558.771,405,500
Jan 02, 201860.2560.4959.7559.7959.001,009,300
Dec 29, 201760.1060.3859.7860.3859.59921,600
Dec 28, 201759.9160.1359.5960.0659.27888,500
Dec 27, 201760.2560.3759.7459.9659.17986,500
Dec 22, 201760.2560.3960.1760.3959.60781,000
Dec 21, 201760.3060.5160.1660.2759.48848,000
Dec 20, 201761.3961.4360.1560.4059.611,660,700
Dec 19, 201761.3361.4861.1061.3360.521,539,900
Dec 18, 201761.2861.5061.0361.2060.391,529,600
Dec 15, 201761.8161.8961.1061.3560.544,704,300
Dec 14, 201762.0062.1461.5561.6960.881,416,100
Dec 14, 20170.7175 Dividend
Dec 13, 201762.6362.9062.5562.8061.271,652,700
Dec 12, 201762.7462.8562.5062.5861.051,280,800
Dec 11, 201762.4062.6662.0862.6061.07935,100
Dec 08, 201762.0062.4361.9662.2860.761,202,300
Dec 07, 201762.0062.2561.8361.9760.461,151,000
Dec 06, 201761.5562.0161.5061.8760.36956,000
Dec 05, 201761.6461.9561.5161.5960.09966,800
Dec 04, 201761.7461.7461.3061.5560.051,205,500
Dec 01, 201761.8562.0561.2961.4459.941,174,500
Nov 30, 201761.6962.0261.5661.7460.231,673,400
Nov 29, 201762.2262.2561.6461.6960.18813,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...