BCE - BCE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201839.6940.0539.5439.9939.99695,800
Oct 15, 201839.0739.9639.0639.6039.601,240,900
Oct 12, 201839.3339.6738.8839.0539.051,136,500
Oct 11, 201839.2539.6038.9939.0239.021,339,700
Oct 10, 201839.3939.8439.2139.4039.401,346,200
Oct 09, 201839.8239.9539.4539.4639.46771,300
Oct 08, 201840.0940.2139.9840.1640.16520,600
Oct 05, 201840.1840.3339.9740.0440.04803,000
Oct 04, 201840.4040.4140.0540.3140.311,215,500
Oct 03, 201840.6040.8340.4740.5740.571,485,300
Oct 02, 201840.7740.9540.6040.7940.79887,400
Oct 01, 201840.8841.0740.6840.9140.91778,000
Sep 28, 201840.5340.6940.2940.5240.52660,800
Sep 27, 201840.5240.7140.4740.5240.52691,200
Sep 26, 201840.2340.7940.2140.6540.65937,100
Sep 25, 201840.1340.3339.9340.1540.151,320,000
Sep 24, 201840.5440.6740.0140.0240.02565,400
Sep 21, 201840.6440.6940.3340.5940.59739,800
Sep 20, 201840.2540.6940.1640.6140.61555,800
Sep 19, 201840.5040.5240.0740.1340.13700,300
Sep 18, 201840.3540.6540.3140.5640.56625,700
Sep 17, 201839.9840.5239.9540.3840.38793,900
Sep 14, 201840.0040.0839.7839.9139.91775,400
Sep 13, 201840.2040.2040.0040.0540.05758,500
Sep 13, 20180.581 Dividend
Sep 12, 201840.6140.8940.5040.6540.071,060,500
Sep 11, 201840.2440.6540.0140.5940.01676,400
Sep 10, 201840.4240.5040.0640.0839.51570,000
Sep 07, 201840.3540.3739.9840.1339.56551,700
Sep 06, 201840.3540.5340.1040.4239.84665,700
Sep 05, 201839.9040.3939.7640.3639.78910,500
Sep 04, 201840.2840.3539.8839.9039.33750,200
Aug 31, 201840.8941.2340.5840.7740.19606,200
Aug 30, 201841.2441.4741.1941.3240.73609,700
Aug 29, 201841.3141.5241.1341.4440.85606,500
Aug 28, 201841.5541.5841.2141.2440.65447,400
Aug 27, 201841.0941.3441.0541.2840.69538,200
Aug 24, 201841.1341.1640.9241.0240.43400,800
Aug 23, 201841.1941.3340.9240.9840.39551,900
Aug 22, 201841.4541.5941.3541.4040.81423,800
Aug 21, 201841.7141.7241.4041.4140.82674,500
Aug 20, 201841.5541.6241.3841.5640.97551,700
Aug 17, 201841.2141.5841.0941.5440.95579,500
Aug 16, 201840.8741.2440.8741.0440.45557,900
Aug 15, 201840.8240.8540.4940.7640.18524,400
Aug 14, 201840.9141.1440.8441.0840.49717,700
Aug 13, 201840.4840.7340.3840.5639.98593,700
Aug 10, 201840.8140.8540.3440.5139.93642,300
Aug 09, 201840.9541.2740.9541.0140.42543,400
Aug 08, 201840.9541.0140.6440.9640.37705,300
Aug 07, 201841.6241.6240.8540.8940.31788,300
Aug 06, 201841.8041.8941.4641.5240.93564,800
Aug 03, 201841.5541.7941.5141.7041.10582,500
Aug 02, 201842.0942.1041.4441.6541.05780,000
Aug 01, 201842.4542.5742.1942.4541.84990,300
Jul 31, 201842.2642.6142.0942.4341.82897,400
Jul 30, 201842.3042.4442.2342.2541.65451,000
Jul 27, 201842.2142.3941.9942.1541.55490,600
Jul 26, 201842.0242.2441.8942.1141.51483,700
Jul 25, 201842.1142.1941.7542.0441.44579,500
Jul 24, 201842.0742.2741.9642.0041.40672,400
Jul 23, 201842.0542.1241.8941.9841.38514,300
Jul 20, 201842.1942.3342.0542.1741.57507,000
Jul 19, 201842.1242.1241.7441.9841.38963,700
Jul 18, 201842.4342.5242.3242.3641.75673,300
Jul 17, 201842.5442.5842.4042.4941.88561,000
Jul 16, 201842.6342.7542.4142.6142.00602,400
Jul 13, 201842.5742.6942.3942.5241.91657,000
Jul 12, 201841.9442.5841.9442.5541.94990,000
Jul 11, 201841.8042.0041.6941.7941.191,148,500
Jul 10, 201841.5241.9441.4041.9241.32429,600
Jul 09, 201841.6141.7841.4641.5140.92843,800
Jul 06, 201840.8741.7240.8741.6441.041,442,200
Jul 05, 201840.8740.9140.5440.8740.291,541,800
Jul 03, 201840.5640.8640.5040.7340.15605,800
Jul 02, 201840.4540.6040.1940.4039.82654,100
Jun 29, 201840.5540.6240.2640.4939.911,676,500
Jun 28, 201840.4740.5740.2040.3439.761,158,800
Jun 27, 201840.5840.6640.3340.3539.771,211,100
Jun 26, 201840.6240.6940.4740.5039.92813,600
Jun 25, 201840.8440.8440.4040.4439.86821,500
Jun 22, 201840.6541.0040.5240.9640.37742,500
Jun 21, 201840.6540.6940.5340.5739.99768,000
Jun 20, 201840.5940.8640.5540.6240.04689,000
Jun 19, 201840.5740.8640.5240.5439.96880,800
Jun 18, 201841.2341.2640.7740.9340.351,336,600
Jun 15, 201841.2841.3140.9841.2740.68855,700
Jun 14, 201841.9241.9541.4141.4840.89807,900
Jun 14, 20180.755 Dividend
Jun 13, 201842.6242.6842.1942.3841.03855,100
Jun 12, 201842.4842.6042.4142.5341.18709,700
Jun 11, 201842.2142.5342.1942.4441.09693,600
Jun 08, 201842.0542.3841.9942.3440.99643,500
Jun 07, 201842.0142.2441.9842.1040.76684,900
Jun 06, 201842.3142.3641.9642.0140.67658,300
Jun 05, 201841.9342.2641.8942.0740.73685,200
Jun 04, 201841.8342.0541.8241.9240.58713,600
Jun 01, 201841.7841.8541.6241.7040.37645,200
May 31, 201841.8341.9141.5341.6740.34795,700
May 30, 201841.7642.2941.7642.0940.75756,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...