BCE - BCE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201944.0244.3843.9844.3844.38813,000
Mar 15, 201943.8644.2743.8144.1744.17690,800
Mar 14, 201944.1344.2143.6543.7943.791,038,500
Mar 14, 20190.7925 Dividend
Mar 13, 201944.7144.8644.5144.8344.041,152,100
Mar 12, 201944.5544.6444.4644.6143.82783,900
Mar 11, 201944.2144.4744.2144.4743.68632,700
Mar 08, 201943.9544.2643.9544.1743.39765,000
Mar 07, 201943.9244.2043.7143.8143.041,015,600
Mar 06, 201943.7243.9043.6043.8243.051,367,700
Mar 05, 201943.7644.0543.7043.7542.98744,700
Mar 04, 201943.6643.8043.3643.7943.021,369,900
Mar 01, 201944.4444.4843.4643.5542.781,422,800
Feb 28, 201944.3844.6744.2944.5043.711,091,200
Feb 27, 201944.3944.4544.1544.4343.64527,800
Feb 26, 201944.1944.5344.0744.3943.611,425,900
Feb 25, 201944.2744.4044.1744.2343.45646,200
Feb 22, 201943.9344.2643.8044.1543.37793,700
Feb 21, 201943.7144.0043.5243.8143.04742,800
Feb 20, 201943.6243.8743.5443.7743.00957,000
Feb 19, 201943.2243.6943.1043.6142.84744,900
Feb 15, 201943.2743.4043.0343.3242.55784,100
Feb 14, 201942.8943.2042.7443.0242.26782,300
Feb 13, 201943.4043.4442.9943.0542.29651,100
Feb 12, 201943.0743.4542.8943.2142.45668,300
Feb 11, 201943.2243.3142.7942.8542.09995,700
Feb 08, 201943.2643.4143.0843.2342.47874,600
Feb 07, 201943.4343.4742.8543.2742.511,212,700
Feb 06, 201943.6243.6443.4343.5342.76643,300
Feb 05, 201943.4643.8043.4343.7242.95596,700
Feb 04, 201943.4843.5743.3543.4642.69613,900
Feb 01, 201943.4643.6943.3743.6142.84726,700
Jan 31, 201943.2143.5543.0043.5042.73920,500
Jan 30, 201942.9543.2442.7643.1542.39919,300
Jan 29, 201942.5343.0642.4042.9042.141,193,800
Jan 28, 201942.1042.5941.9342.5441.791,927,100
Jan 25, 201942.0542.3842.0142.3541.60850,600
Jan 24, 201941.7641.8941.5741.8641.12823,300
Jan 23, 201941.8041.9041.6341.8141.07726,300
Jan 22, 201941.6641.8741.5041.7240.981,096,900
Jan 18, 201942.1042.1241.8342.0441.30826,800
Jan 17, 201941.7541.9841.6241.8841.14771,300
Jan 16, 201941.8742.1141.7841.8841.14700,500
Jan 15, 201941.4542.2141.4041.9341.191,120,000
Jan 14, 201941.8242.2641.5041.5840.841,387,200
Jan 11, 201941.5942.3741.4941.8041.061,303,700
Jan 10, 201941.0641.7540.7841.6140.87936,400
Jan 09, 201941.2241.3140.8641.1140.381,185,500
Jan 08, 201940.5041.2040.4641.1240.391,511,900
Jan 07, 201939.9940.4339.7540.3739.661,294,200
Jan 04, 201940.4140.4139.8339.8739.171,210,700
Jan 03, 201939.8740.2839.8240.0439.33937,000
Jan 02, 201939.2739.8839.0039.7439.04877,000
Dec 31, 201839.7439.7639.1539.5338.831,062,200
Dec 28, 201839.6039.8639.4739.5138.811,155,600
Dec 27, 201839.2439.5638.9039.5038.802,084,700
Dec 26, 201839.3239.8038.8539.8039.101,375,600
Dec 24, 201839.7439.8939.2639.3238.62959,400
Dec 21, 201840.7641.0939.9339.9639.251,786,000
Dec 20, 201841.1241.2340.4340.8640.141,531,800
Dec 19, 201841.3541.7340.9141.0940.361,762,500
Dec 18, 201841.4241.6541.0741.2340.501,333,800
Dec 17, 201841.8241.9841.3641.6040.861,406,000
Dec 14, 201841.5442.0441.4942.0141.271,007,300
Dec 13, 201841.9242.0741.6141.9541.211,124,100
Dec 13, 20180.755 Dividend
Dec 12, 201842.5142.7342.4042.5641.071,086,800
Dec 11, 201842.4442.6642.1342.2140.731,195,500
Dec 10, 201842.6242.6441.9042.3140.82940,500
Dec 07, 201843.0443.3642.7342.8041.301,289,900
Dec 06, 201842.4443.0142.1042.9941.481,457,500
Dec 04, 201842.9743.6142.9743.1841.66922,500
Dec 03, 201843.2143.2842.7042.9441.43906,900
Nov 30, 201842.9043.1142.7842.8841.37670,100
Nov 29, 201842.7043.2042.4842.9941.48726,100
Nov 28, 201842.7342.8942.5242.8341.33716,700
Nov 27, 201842.8642.9842.5942.8941.381,471,200
Nov 26, 201842.5142.9842.5142.9141.401,123,700
Nov 23, 201842.1242.3641.9842.2240.74464,500
Nov 21, 201841.6842.2241.5342.1140.63727,500
Nov 20, 201842.0942.2041.4941.5440.081,424,500
Nov 19, 201842.0042.2841.9242.2640.781,115,100
Nov 16, 201841.7242.1041.6141.9940.522,070,900
Nov 15, 201841.4341.7241.4241.7040.241,588,000
Nov 14, 201841.4941.7441.3341.5540.09988,000
Nov 13, 201840.9641.4240.8641.3139.861,090,900
Nov 12, 201840.8941.3140.7440.9139.47687,200
Nov 09, 201840.8841.1040.6640.9939.55818,100
Nov 08, 201840.9141.1740.8140.9939.55810,000
Nov 07, 201840.5640.9640.3340.8939.45889,500
Nov 06, 201840.3740.4840.0640.3438.92653,400
Nov 05, 201840.4640.7540.4340.5739.15900,500
Nov 02, 201840.7840.9840.1940.4138.99953,800
Nov 01, 201839.3940.8739.0440.8039.371,557,500
Oct 31, 201839.4039.4438.7538.8837.521,500,900
Oct 30, 201839.1539.4339.0339.2837.901,807,400
Oct 29, 201839.4739.7238.9139.0737.701,152,300
Oct 26, 201839.9040.0839.1639.4238.041,273,800
Oct 25, 201840.3540.4139.9740.1138.701,226,400
Oct 24, 201840.3840.8840.2540.3838.96877,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...