BCE.TO - BCE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201851.7952.0551.3551.9251.921,647,100
Oct 16, 201851.4651.7951.1551.7951.791,231,100
Oct 15, 201850.9651.8150.8351.4351.431,530,500
Oct 12, 201851.2051.6850.7250.9150.912,371,600
Oct 11, 201851.2351.6150.8450.8850.883,119,900
Oct 10, 201851.0251.7250.8551.4051.402,589,500
Oct 09, 201851.7651.8851.0751.0751.071,520,900
Oct 05, 201851.9052.1051.7551.8451.841,253,500
Oct 04, 201852.1552.1551.5352.0352.032,451,500
Oct 03, 201852.3052.4151.9552.1452.141,421,100
Oct 02, 201852.4052.4952.0352.2752.271,610,100
Oct 01, 201852.3952.6352.1652.3752.371,141,200
Sep 28, 201852.7352.7552.2052.3352.331,658,500
Sep 27, 201852.9153.1552.7752.8652.861,290,700
Sep 26, 201852.0453.0052.0352.8652.862,072,900
Sep 25, 201852.0052.2351.7051.9951.992,511,700
Sep 24, 201852.3852.5051.7951.8151.811,024,000
Sep 21, 201852.4752.5652.1252.4352.432,579,800
Sep 20, 201852.0052.5251.8152.3852.381,418,800
Sep 19, 201852.5252.5751.8351.9151.911,827,600
Sep 18, 201852.3252.8152.3252.6352.63902,100
Sep 17, 201852.0052.7752.0052.6052.60950,300
Sep 14, 201852.0052.2251.8652.0452.04732,200
Sep 13, 201852.2252.2551.9852.0552.051,167,300
Sep 13, 20180.755 Dividend
Sep 12, 201853.2453.2452.8252.8352.081,846,400
Sep 11, 201852.8753.3152.6653.2452.481,208,900
Sep 10, 201853.0053.3052.7252.8752.111,493,000
Sep 07, 201853.0353.1352.6952.9052.141,147,800
Sep 06, 201853.2253.2953.0053.1452.381,930,900
Sep 05, 201852.5753.2452.3653.1852.421,258,900
Sep 04, 201853.1353.2452.5752.5751.821,354,100
Aug 31, 201853.5353.7653.0553.2352.471,308,900
Aug 30, 201853.5953.8253.4853.6352.862,735,000
Aug 29, 201853.4253.6553.1953.5052.74588,600
Aug 28, 201853.5553.6253.2453.3452.581,440,500
Aug 27, 201853.5753.6453.3353.5152.75792,900
Aug 24, 201853.6353.7253.4053.4652.70612,300
Aug 23, 201853.8053.9753.5353.6252.85936,200
Aug 22, 201854.0954.1653.7553.7753.001,167,000
Aug 21, 201854.2554.4454.0054.0053.23962,900
Aug 20, 201854.2954.3954.0854.2253.452,110,500
Aug 17, 201854.0354.3053.8054.2553.471,324,400
Aug 16, 201853.6554.2253.6454.0353.261,464,300
Aug 15, 201853.5053.6353.2653.5652.791,426,100
Aug 14, 201853.4453.8353.4453.6752.901,084,000
Aug 13, 201853.1853.4353.0753.2652.50811,800
Aug 10, 201853.5453.5453.0053.1752.411,175,300
Aug 09, 201853.3553.7953.3553.4952.731,633,100
Aug 08, 201853.3153.5153.1453.3352.571,578,100
Aug 07, 201854.1954.1953.3553.3952.631,789,700
Aug 03, 201854.0554.2453.8854.1453.371,122,500
Aug 02, 201854.7554.8153.9254.1753.402,240,800
Aug 01, 201855.2955.3154.8655.2854.491,082,100
Jul 31, 201854.9855.3254.9055.2854.491,200,900
Jul 30, 201855.0655.3054.9455.0454.25570,500
Jul 27, 201855.2055.3754.8755.0354.24753,400
Jul 26, 201854.8055.1854.6855.0554.26782,000
Jul 25, 201855.2355.2554.7054.8254.041,141,800
Jul 24, 201855.1855.5655.1855.2154.421,019,000
Jul 23, 201855.3355.3955.0955.2954.50752,000
Jul 20, 201855.5955.6055.2155.3454.55986,900
Jul 19, 201855.8555.8555.2655.6954.891,165,700
Jul 18, 201856.1856.3155.7555.7554.951,345,500
Jul 17, 201855.9556.1855.9156.0655.261,014,100
Jul 16, 201855.9156.1255.8055.9755.171,356,600
Jul 13, 201855.9656.2055.8555.9355.131,258,200
Jul 12, 201855.1756.0255.1756.0055.201,940,500
Jul 11, 201854.8755.3454.7655.2054.411,972,500
Jul 10, 201854.4355.0254.3055.0054.211,198,300
Jul 09, 201854.5254.6754.3354.4553.67945,200
Jul 06, 201853.5854.6553.5654.5753.791,305,000
Jul 05, 201853.7553.8053.2253.6552.881,480,300
Jul 04, 201853.5953.8553.5753.5952.82340,400
Jul 03, 201853.2053.7853.2053.6752.90953,300
Jun 29, 201853.5153.5153.1553.2452.481,436,800
Jun 28, 201853.9553.9553.2653.5052.741,298,700
Jun 27, 201854.0054.0753.8653.9353.161,190,900
Jun 26, 201853.8154.1553.8053.9253.151,194,000
Jun 25, 201854.3654.3653.7553.8153.042,748,000
Jun 22, 201854.1054.4254.0154.3753.591,235,600
Jun 21, 201854.0054.1653.9453.9853.21781,500
Jun 20, 201853.9154.3453.8954.0553.281,333,700
Jun 19, 201853.8454.2553.8153.8453.071,310,000
Jun 18, 201854.3654.4553.8854.0353.261,042,800
Jun 15, 201854.3654.4154.0154.3953.614,243,200
Jun 14, 201854.4954.5054.1654.3153.531,228,600
Jun 14, 20180.755 Dividend
Jun 13, 201855.4355.4855.0255.0853.551,339,400
Jun 12, 201855.2155.3755.1355.3453.801,639,500
Jun 11, 201854.8655.2654.8555.1253.591,372,600
Jun 08, 201854.6754.9154.5554.7853.261,290,900
Jun 07, 201854.4954.7554.4354.6553.131,170,100
Jun 06, 201854.4654.5854.2754.4052.89987,400
Jun 05, 201854.3654.9854.3454.5853.061,366,300
Jun 04, 201854.0554.3954.0254.1852.67957,800
Jun 01, 201854.0054.2454.0054.0052.50807,800
May 31, 201854.1054.1753.9354.0152.511,355,200
May 30, 201854.4054.4154.1054.1752.66978,700
May 29, 201854.5054.5954.2154.3252.811,320,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...