BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201855.9556.1855.9156.0956.09416,611
Jul 16, 201855.9156.1255.8055.9755.971,356,600
Jul 13, 201855.9656.2055.8555.9355.931,258,200
Jul 12, 201855.1756.0255.1756.0056.001,940,500
Jul 11, 201854.8755.3454.7655.2055.201,972,500
Jul 10, 201854.4355.0254.3055.0055.001,198,300
Jul 09, 201854.5254.6754.3354.4554.45945,200
Jul 06, 201853.5854.6553.5654.5754.571,305,000
Jul 05, 201853.7553.8053.2253.6553.651,480,300
Jul 04, 201853.5953.8553.5753.5953.59340,400
Jul 03, 201853.2053.7853.2053.6753.67953,300
Jun 29, 201853.5153.5153.1553.2453.241,436,800
Jun 28, 201853.9553.9553.2653.5053.501,298,700
Jun 27, 201854.0054.0753.8653.9353.931,190,900
Jun 26, 201853.8154.1553.8053.9253.921,194,000
Jun 25, 201854.3654.3653.7553.8153.812,748,000
Jun 22, 201854.1054.4254.0154.3754.371,235,600
Jun 21, 201854.0054.1653.9453.9853.98781,500
Jun 20, 201853.9154.3453.8954.0554.051,333,700
Jun 19, 201853.8454.2553.8153.8453.841,310,000
Jun 18, 201854.3654.4553.8854.0354.031,042,800
Jun 15, 201854.3654.4154.0154.3954.394,243,200
Jun 14, 201854.4954.5054.1654.3154.311,228,600
Jun 14, 20180.755 Dividend
Jun 13, 201855.4355.4855.0255.0854.331,339,400
Jun 12, 201855.2155.3755.1355.3454.581,639,500
Jun 11, 201854.8655.2654.8555.1254.361,372,600
Jun 08, 201854.6754.9154.5554.7854.031,290,900
Jun 07, 201854.4954.7554.4354.6553.901,170,100
Jun 06, 201854.4654.5854.2754.4053.65987,400
Jun 05, 201854.3654.9854.3454.5853.831,366,300
Jun 04, 201854.0554.3954.0254.1853.44957,800
Jun 01, 201854.0054.2454.0054.0053.26807,800
May 31, 201854.1054.1753.9354.0153.271,355,200
May 30, 201854.4054.4154.1054.1753.43978,700
May 29, 201854.5054.5954.2154.3253.581,320,500
May 28, 201854.5154.8754.5154.6053.85476,600
May 25, 201854.6154.9154.4854.6053.851,405,500
May 24, 201854.5054.7554.5054.6353.881,259,300
May 23, 201854.2754.6554.2154.5253.771,280,000
May 22, 201854.2654.5854.0854.4053.651,463,200
May 18, 201854.2454.3354.1154.3353.591,694,300
May 17, 201854.2954.3454.0954.1153.371,713,400
May 16, 201854.2754.3154.0654.1853.441,986,600
May 15, 201854.0354.3353.8154.2053.461,833,300
May 14, 201853.9354.2253.7354.0053.262,101,900
May 11, 201853.3753.9053.3753.7853.041,691,900
May 10, 201853.2953.3552.9053.2652.532,221,300
May 09, 201853.7253.7553.1553.2852.551,541,300
May 08, 201853.5953.7053.2153.5852.851,540,300
May 07, 201853.4053.8553.2653.5252.791,608,200
May 04, 201853.0653.4253.0253.3552.621,626,800
May 03, 201854.0054.0452.9153.2052.472,361,900
May 02, 201854.6754.7653.9253.9253.181,713,600
May 01, 201854.4954.7354.2254.4753.72801,400
Apr 30, 201855.0355.1854.4954.4953.741,158,800
Apr 27, 201854.7055.1954.7055.0354.28651,400
Apr 26, 201854.2454.8254.1154.6653.911,657,800
Apr 25, 201853.8554.3353.7354.1353.391,147,200
Apr 24, 201853.6154.0753.5753.7252.981,197,400
Apr 23, 201853.7553.8953.4153.6352.891,817,100
Apr 20, 201853.0153.9053.0053.4552.722,318,200
Apr 19, 201853.9053.9153.0253.0852.352,212,500
Apr 18, 201853.8654.1253.8353.8953.151,819,600
Apr 17, 201854.5054.5253.7853.8253.081,673,100
Apr 16, 201853.9154.4553.7154.1853.441,116,700
Apr 13, 201854.3054.5353.8653.8953.152,042,000
Apr 12, 201854.5054.8054.2754.3053.561,256,000
Apr 11, 201854.3954.7254.0354.5053.751,490,400
Apr 10, 201854.8954.9254.4154.4353.681,595,400
Apr 09, 201854.6454.9154.3854.6353.881,879,600
Apr 06, 201855.2155.4254.5254.5653.811,766,300
Apr 05, 201854.6455.4554.6255.0354.282,300,500
Apr 04, 201854.2154.9553.9454.8454.092,269,100
Apr 03, 201855.0755.0754.4154.4253.671,018,900
Apr 02, 201855.4855.4854.8754.9854.23780,600
Mar 29, 201855.3055.5355.1255.4454.681,598,100
Mar 28, 201854.9455.5554.8755.3154.551,226,400
Mar 27, 201854.3855.0254.2954.8254.071,416,400
Mar 26, 201854.7954.8654.2054.3053.561,965,700
Mar 23, 201855.1455.3154.5054.5353.781,291,700
Mar 22, 201855.5055.5555.0555.1854.421,348,100
Mar 21, 201855.9456.1455.6055.6154.851,721,800
Mar 20, 201856.1656.4955.9256.1155.341,263,800
Mar 19, 201856.4656.4856.1556.2855.51919,300
Mar 16, 201856.4456.9356.4356.4455.674,355,400
Mar 15, 201856.3156.7156.2556.3455.571,426,600
Mar 14, 201856.7456.9356.0056.3055.531,913,500
Mar 14, 20180.755 Dividend
Mar 13, 201857.2557.7057.1457.3955.861,554,900
Mar 12, 201857.0057.3956.8357.1455.621,370,000
Mar 09, 201856.8756.9856.6256.9055.381,180,200
Mar 08, 201856.7357.1456.6156.9555.431,336,400
Mar 07, 201856.5857.0856.5056.5855.071,409,800
Mar 06, 201856.6156.6356.2956.6355.121,555,500
Mar 05, 201856.0656.6855.8656.4954.981,857,100
Mar 02, 201855.6256.4855.6256.0954.591,550,400
Mar 01, 201856.0256.0355.4855.7954.301,795,800
Feb 28, 201857.0557.1556.0056.0054.512,059,400
Feb 27, 201856.6657.2556.6056.9655.441,537,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...