BCE - BCE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201748.4048.7548.2548.6548.65686,700
Dec 08, 201748.2548.5048.2148.3848.38669,200
Dec 07, 201748.2448.4548.1948.2148.21651,900
Dec 06, 201748.4348.7148.2848.3348.33581,300
Dec 05, 201748.6548.8048.4948.4948.49607,500
Dec 04, 201748.6348.6348.2648.4248.42607,700
Dec 01, 201748.5048.6248.2448.4048.40688,000
Nov 30, 201747.9448.2547.7447.8147.811,012,700
Nov 29, 201748.3948.4047.9547.9947.99737,800
Nov 28, 201748.7348.7848.3948.3948.39539,900
Nov 27, 201748.8048.8748.6048.8248.82567,600
Nov 24, 201748.4048.6448.3748.5348.53327,000
Nov 22, 201748.3448.5748.2848.4848.48540,100
Nov 21, 201748.2448.5048.1948.2448.24633,300
Nov 20, 201748.3948.5048.2248.2548.25606,500
Nov 17, 201748.1848.4048.0348.3848.38629,300
Nov 16, 201748.2448.5948.1848.2048.20637,800
Nov 15, 201748.2048.2947.9848.2148.21590,100
Nov 14, 201748.1048.4648.0448.3548.35601,800
Nov 13, 201748.0148.4048.0148.1048.10567,500
Nov 10, 201747.9148.3247.8548.2248.22598,900
Nov 09, 201747.5148.0547.3247.9747.97650,600
Nov 08, 201747.8947.9047.5047.6747.67748,500
Nov 07, 201747.4547.7447.2847.7447.74934,500
Nov 06, 201747.0447.7747.0447.7347.73687,200
Nov 03, 201747.6247.6447.3747.4547.45793,500
Nov 02, 201746.5847.5846.4547.1447.141,372,400
Nov 01, 201746.1646.4446.0246.2546.25698,000
Oct 31, 201746.2446.5646.1546.1646.16676,600
Oct 30, 201746.3846.5646.2846.4746.47573,300
Oct 27, 201746.1846.5046.1346.4346.43567,800
Oct 26, 201746.3346.6046.2046.2146.21527,300
Oct 25, 201746.5846.6846.1646.3446.34799,200
Oct 24, 201746.9247.0146.5746.6146.61699,700
Oct 23, 201746.9147.0346.8046.8646.86502,600
Oct 20, 201747.1147.2046.7746.9546.95630,800
Oct 19, 201747.3547.5747.2347.3547.35577,300
Oct 18, 201747.5247.5547.2147.3847.38609,600
Oct 17, 201747.1047.4946.9547.4247.42714,200
Oct 16, 201747.1447.2046.9146.9846.98699,300
Oct 13, 201747.1147.4247.0947.3547.35673,200
Oct 12, 201747.1447.2646.9847.0747.07655,100
Oct 11, 201747.0447.2946.9447.2347.23856,200
Oct 10, 201746.9747.1246.8347.0047.00678,400
Oct 09, 201746.8346.8346.5246.5946.59372,700
Oct 06, 201746.7446.7746.4946.7246.72622,000
Oct 05, 201746.8647.0646.6346.7146.71601,100
Oct 04, 201747.0947.1946.9147.0547.05555,600
Oct 03, 201746.8447.0446.6246.9146.91606,800
Oct 02, 201746.8647.1746.7946.8246.82549,700
Sep 29, 201746.9246.9746.6746.8346.83624,500
Sep 28, 201746.4647.2046.4046.9246.92806,900
Sep 27, 201746.9147.0546.3946.5346.53912,800
Sep 26, 201747.0847.0846.5946.9246.92878,700
Sep 25, 201747.4847.5546.9746.9846.981,058,000
Sep 22, 201747.8448.0447.5147.5347.53589,900
Sep 21, 201747.6647.9047.5147.7547.75531,000
Sep 20, 201748.0248.1647.4847.7547.75872,000
Sep 19, 201747.5348.0047.4047.9747.97743,400
Sep 18, 201747.6947.7747.1847.4647.46618,800
Sep 15, 201747.4747.6947.3947.6847.68659,000
Sep 14, 201747.1647.3946.8747.3747.37711,300
Sep 14, 20170.589 Dividend
Sep 13, 201748.0148.0547.7947.8247.23708,100
Sep 12, 201748.0448.2747.9347.9747.38551,600
Sep 11, 201748.0148.0947.7448.0347.44644,500
Sep 08, 201748.0048.1447.8047.9147.32703,200
Sep 07, 201748.1348.2647.9247.9747.38801,100
Sep 06, 201747.4248.2547.4247.9347.34771,000
Sep 05, 201747.7447.7647.2547.4946.91756,000
Sep 01, 201747.8647.9947.7247.7547.16627,900
Aug 31, 201747.4747.7947.2347.5646.97699,600
Aug 30, 201747.3347.5847.2047.3546.77788,800
Aug 29, 201747.4447.5947.2747.5146.92642,100
Aug 28, 201747.6547.6947.4347.5746.98627,900
Aug 25, 201747.3847.5647.2347.5346.94787,100
Aug 24, 201747.2747.4247.1647.2246.64547,900
Aug 23, 201746.6947.2146.6147.1146.53693,000
Aug 22, 201746.9647.0946.8446.8746.29561,300
Aug 21, 201746.7546.9346.4946.8846.30732,700
Aug 18, 201746.9546.9646.6146.7746.19723,700
Aug 17, 201746.9747.0846.6546.6546.08740,100
Aug 16, 201746.6547.1646.6547.0346.45761,400
Aug 15, 201746.4146.6946.3146.5846.01976,000
Aug 14, 201746.3546.5846.2146.5345.96601,000
Aug 11, 201746.1446.4645.9846.2445.67614,300
Aug 10, 201746.4846.5446.0446.1445.57862,900
Aug 09, 201746.6346.7746.4546.5145.94824,200
Aug 08, 201746.5647.0446.5546.8546.27760,300
Aug 07, 201746.7647.0046.7147.0046.42384,700
Aug 04, 201746.6346.8046.4846.7146.13656,300
Aug 03, 201747.1547.2646.6746.7546.171,068,400
Aug 02, 201746.9447.4746.8847.2146.63688,500
Aug 01, 201746.9147.3146.5147.0546.47647,700
Jul 31, 201746.9147.1346.7946.9346.35689,000
Jul 28, 201747.3047.3046.8146.9546.37713,000
Jul 27, 201746.7547.1246.7247.0846.50731,300
Jul 26, 201746.5647.0446.4046.8146.23722,400
Jul 25, 201746.4946.6246.3346.5245.95451,400
Jul 24, 201746.6946.7146.3446.5846.01548,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...