BCE - BCE Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201841.9242.0741.6241.6541.65506,494
Dec 13, 20180.755 Dividend
Dec 12, 201842.5142.7342.4042.5641.811,086,800
Dec 11, 201842.4442.6642.1342.2141.461,195,500
Dec 10, 201842.6242.6441.9042.3141.56940,500
Dec 07, 201843.0443.3642.7342.8042.041,289,900
Dec 06, 201842.4443.0142.1042.9942.231,457,500
Dec 04, 201842.9743.6142.9743.1842.41922,500
Dec 03, 201843.2143.2842.7042.9442.18906,900
Nov 30, 201842.9043.1142.7842.8842.12670,100
Nov 29, 201842.7043.2042.4842.9942.23726,100
Nov 28, 201842.7342.8942.5242.8342.07716,700
Nov 27, 201842.8642.9842.5942.8942.131,471,200
Nov 26, 201842.5142.9842.5142.9142.151,123,700
Nov 23, 201842.1242.3641.9842.2241.47464,500
Nov 21, 201841.6842.2241.5342.1141.36727,500
Nov 20, 201842.0942.2041.4941.5440.801,424,500
Nov 19, 201842.0042.2841.9242.2641.511,115,100
Nov 16, 201841.7242.1041.6141.9941.252,070,900
Nov 15, 201841.4341.7241.4241.7040.961,588,000
Nov 14, 201841.4941.7441.3341.5540.81988,000
Nov 13, 201840.9641.4240.8641.3140.581,090,900
Nov 12, 201840.8941.3140.7440.9140.18687,200
Nov 09, 201840.8841.1040.6640.9940.26818,100
Nov 08, 201840.9141.1740.8140.9940.26810,000
Nov 07, 201840.5640.9640.3340.8940.16889,500
Nov 06, 201840.3740.4840.0640.3439.62653,400
Nov 05, 201840.4640.7540.4340.5739.85900,500
Nov 02, 201840.7840.9840.1940.4139.69953,800
Nov 01, 201839.3940.8739.0440.8040.081,557,500
Oct 31, 201839.4039.4438.7538.8838.191,500,900
Oct 30, 201839.1539.4339.0339.2838.581,807,400
Oct 29, 201839.4739.7238.9139.0738.381,152,300
Oct 26, 201839.9040.0839.1639.4238.721,273,800
Oct 25, 201840.3540.4139.9740.1139.401,226,400
Oct 24, 201840.3840.8840.2540.3839.66877,600
Oct 23, 201840.2440.5539.9740.4839.76816,300
Oct 22, 201841.0141.0540.3540.5039.78936,000
Oct 19, 201840.2340.8140.2040.7540.03870,100
Oct 18, 201839.8040.3439.7740.2339.52869,200
Oct 17, 201839.9240.0939.5039.8639.15794,500
Oct 16, 201839.6940.0539.5439.9939.28710,000
Oct 15, 201839.0739.9639.0639.6038.901,240,900
Oct 12, 201839.3339.6738.8839.0538.361,136,500
Oct 11, 201839.2539.6038.9939.0238.331,339,700
Oct 10, 201839.3939.8439.2139.4038.701,346,200
Oct 09, 201839.8239.9539.4539.4638.76771,300
Oct 08, 201840.0940.2139.9840.1639.45520,600
Oct 05, 201840.1840.3339.9740.0439.33803,000
Oct 04, 201840.4040.4140.0540.3139.591,215,500
Oct 03, 201840.6040.8340.4740.5739.851,485,300
Oct 02, 201840.7740.9540.6040.7940.07887,400
Oct 01, 201840.8841.0740.6840.9140.18778,000
Sep 28, 201840.5340.6940.2940.5239.80660,800
Sep 27, 201840.5240.7140.4740.5239.80691,200
Sep 26, 201840.2340.7940.2140.6539.93937,100
Sep 25, 201840.1340.3339.9340.1539.441,320,000
Sep 24, 201840.5440.6740.0140.0239.31565,400
Sep 21, 201840.6440.6940.3340.5939.87739,800
Sep 20, 201840.2540.6940.1640.6139.89555,800
Sep 19, 201840.5040.5240.0740.1339.42700,300
Sep 18, 201840.3540.6540.3140.5639.84625,700
Sep 17, 201839.9840.5239.9540.3839.66793,900
Sep 14, 201840.0040.0839.7839.9139.20775,400
Sep 13, 201840.2040.2040.0040.0539.34758,500
Sep 13, 20180.755 Dividend
Sep 12, 201840.6140.8940.5040.6539.191,060,500
Sep 11, 201840.2440.6540.0140.5939.13676,400
Sep 10, 201840.4240.5040.0640.0838.64570,000
Sep 07, 201840.3540.3739.9840.1338.69551,700
Sep 06, 201840.3540.5340.1040.4238.97665,700
Sep 05, 201839.9040.3939.7640.3638.91910,500
Sep 04, 201840.2840.3539.8839.9038.46750,200
Aug 31, 201840.8941.2340.5840.7739.30606,200
Aug 30, 201841.2441.4741.1941.3239.83609,700
Aug 29, 201841.3141.5241.1341.4439.95606,500
Aug 28, 201841.5541.5841.2141.2439.76447,400
Aug 27, 201841.0941.3441.0541.2839.79538,200
Aug 24, 201841.1341.1640.9241.0239.54400,800
Aug 23, 201841.1941.3340.9240.9839.51551,900
Aug 22, 201841.4541.5941.3541.4039.91423,800
Aug 21, 201841.7141.7241.4041.4139.92674,500
Aug 20, 201841.5541.6241.3841.5640.06551,700
Aug 17, 201841.2141.5841.0941.5440.05579,500
Aug 16, 201840.8741.2440.8741.0439.56557,900
Aug 15, 201840.8240.8540.4940.7639.29524,400
Aug 14, 201840.9141.1440.8441.0839.60717,700
Aug 13, 201840.4840.7340.3840.5639.10593,700
Aug 10, 201840.8140.8540.3440.5139.05642,300
Aug 09, 201840.9541.2740.9541.0139.53543,400
Aug 08, 201840.9541.0140.6440.9639.49705,300
Aug 07, 201841.6241.6240.8540.8939.42788,300
Aug 06, 201841.8041.8941.4641.5240.03564,800
Aug 03, 201841.5541.7941.5141.7040.20582,500
Aug 02, 201842.0942.1041.4441.6540.15780,000
Aug 01, 201842.4542.5742.1942.4540.92990,300
Jul 31, 201842.2642.6142.0942.4340.90897,400
Jul 30, 201842.3042.4442.2342.2540.73451,000
Jul 27, 201842.2142.3941.9942.1540.63490,600
Jul 26, 201842.0242.2441.8942.1140.59483,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...