BCE - BCE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201840.8741.2440.8741.0441.04557,900
Aug 15, 201840.8240.8540.4940.7640.76524,400
Aug 14, 201840.9141.1440.8441.0841.08717,700
Aug 13, 201840.4840.7340.3840.5640.56593,700
Aug 10, 201840.8140.8540.3440.5140.51642,300
Aug 09, 201840.9541.2740.9541.0141.01543,400
Aug 08, 201840.9541.0140.6440.9640.96705,300
Aug 07, 201841.6241.6240.8540.8940.89788,300
Aug 06, 201841.8041.8941.4641.5241.52564,800
Aug 03, 201841.5541.7941.5141.7041.70582,500
Aug 02, 201842.0942.1041.4441.6541.65780,000
Aug 01, 201842.4542.5742.1942.4542.45990,300
Jul 31, 201842.2642.6142.0942.4342.43897,400
Jul 30, 201842.3042.4442.2342.2542.25451,000
Jul 27, 201842.2142.3941.9942.1542.15490,600
Jul 26, 201842.0242.2441.8942.1142.11483,700
Jul 25, 201842.1142.1941.7542.0442.04579,500
Jul 24, 201842.0742.2741.9642.0042.00672,400
Jul 23, 201842.0542.1241.8941.9841.98514,300
Jul 20, 201842.1942.3342.0542.1742.17507,000
Jul 19, 201842.1242.1241.7441.9841.98963,700
Jul 18, 201842.4342.5242.3242.3642.36673,300
Jul 17, 201842.5442.5842.4042.4942.49561,000
Jul 16, 201842.6342.7542.4142.6142.61602,400
Jul 13, 201842.5742.6942.3942.5242.52657,000
Jul 12, 201841.9442.5841.9442.5542.55990,000
Jul 11, 201841.8042.0041.6941.7941.791,148,500
Jul 10, 201841.5241.9441.4041.9241.92429,600
Jul 09, 201841.6141.7841.4641.5141.51843,800
Jul 06, 201840.8741.7240.8741.6441.641,442,200
Jul 05, 201840.8740.9140.5440.8740.871,541,800
Jul 03, 201840.5640.8640.5040.7340.73605,800
Jul 02, 201840.4540.6040.1940.4040.40654,100
Jun 29, 201840.5540.6240.2640.4940.491,676,500
Jun 28, 201840.4740.5740.2040.3440.341,158,800
Jun 27, 201840.5840.6640.3340.3540.351,211,100
Jun 26, 201840.6240.6940.4740.5040.50813,600
Jun 25, 201840.8440.8440.4040.4440.44821,500
Jun 22, 201840.6541.0040.5240.9640.96742,500
Jun 21, 201840.6540.6940.5340.5740.57768,000
Jun 20, 201840.5940.8640.5540.6240.62689,000
Jun 19, 201840.5740.8640.5240.5440.54880,800
Jun 18, 201841.2341.2640.7740.9340.931,336,600
Jun 15, 201841.2841.3140.9841.2741.27855,700
Jun 14, 201841.9241.9541.4141.4841.48807,900
Jun 14, 20180.755 Dividend
Jun 13, 201842.6242.6842.1942.3841.63855,100
Jun 12, 201842.4842.6042.4142.5341.77709,700
Jun 11, 201842.2142.5342.1942.4441.68693,600
Jun 08, 201842.0542.3841.9942.3441.59643,500
Jun 07, 201842.0142.2441.9842.1041.35684,900
Jun 06, 201842.3142.3641.9642.0141.26658,300
Jun 05, 201841.9342.2641.8942.0741.32685,200
Jun 04, 201841.8342.0541.8241.9241.17713,600
Jun 01, 201841.7841.8541.6241.7040.96645,200
May 31, 201841.8341.9141.5341.6740.93795,700
May 30, 201841.7642.2941.7642.0941.34756,800
May 29, 201841.9141.9441.6341.7641.02935,400
May 25, 201842.2042.2941.9842.1041.35724,900
May 24, 201842.3642.4342.1942.3841.63573,800
May 23, 201842.1842.5742.1542.4941.73953,400
May 22, 201842.4142.7542.3642.4241.66647,300
May 21, 201842.1742.2742.0742.2741.52356,800
May 18, 201842.1342.1941.9642.1641.41552,600
May 17, 201842.3642.4442.2142.2841.53728,300
May 16, 201842.3042.4142.1542.3741.62685,700
May 15, 201841.8142.2141.6542.1241.37730,400
May 14, 201842.2542.4142.1142.1941.44910,300
May 11, 201841.8242.1441.8142.0541.30927,400
May 10, 201841.7541.7641.3441.7441.00876,100
May 09, 201841.6141.6941.3341.4140.67784,000
May 08, 201841.2641.4441.0341.3640.62858,500
May 07, 201841.4541.8441.4241.4940.75836,300
May 04, 201841.1141.5741.0441.4940.751,336,800
May 03, 201841.9141.9341.0141.3940.651,154,500
May 02, 201842.5042.5741.9141.9341.18896,200
May 01, 201842.5842.5842.1042.3641.61646,600
Apr 30, 201842.8442.9342.4542.4541.69686,300
Apr 27, 201842.5442.9042.4942.6341.87836,200
Apr 26, 201842.2842.5942.1542.4141.65772,900
Apr 25, 201841.8342.3141.7242.1541.40979,700
Apr 24, 201841.9442.1641.7641.8941.141,232,600
Apr 23, 201841.9842.0441.5741.7641.021,479,700
Apr 20, 201841.7342.3441.5941.9141.161,546,700
Apr 19, 201842.7642.7641.8541.9041.151,996,000
Apr 18, 201842.8643.0342.6542.7041.94752,800
Apr 17, 201843.2943.3742.8342.8942.13911,000
Apr 16, 201842.8343.3142.7043.1142.341,256,400
Apr 13, 201843.1443.3242.7142.7541.991,081,900
Apr 12, 201843.2743.5543.1243.1642.39971,100
Apr 11, 201843.1643.4842.9843.3542.581,074,300
Apr 10, 201843.3843.5043.1543.1742.40869,700
Apr 09, 201842.7043.2242.5542.9842.211,691,300
Apr 06, 201843.2643.5242.6442.7341.971,340,600
Apr 05, 201842.8443.4242.7643.1242.352,307,400
Apr 04, 201842.2743.0342.0142.9142.151,042,600
Apr 03, 201842.6942.9342.4742.4941.731,069,100
Apr 02, 201843.1043.1042.4142.5941.83665,800
Mar 29, 201842.9243.0942.7443.0442.27816,200
Mar 28, 201842.6143.0942.4842.7541.99761,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...