Toronto - Delayed Quote CAD

BCE Inc. (BCE-PF.TO)

Compare
17.50
+0.64
+(3.80%)
At close: January 10 at 3:59:49 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.99 17.51 16.99 17.50 17.50 74,078
Jan 9, 2025 16.89 16.89 16.86 16.86 16.86 9,900
Jan 8, 2025 16.80 16.89 16.79 16.89 16.89 24,678
Jan 7, 2025 16.61 16.75 16.61 16.75 16.75 6,700
Jan 6, 2025 16.61 16.68 16.60 16.63 16.63 1,259
Jan 3, 2025 16.55 16.72 16.55 16.70 16.70 1,600
Jan 2, 2025 16.65 16.65 16.51 16.60 16.60 5,410
Dec 31, 2024 0.24 Dividend
Dec 31, 2024 16.54 16.64 16.40 16.64 16.64 20,991
Dec 30, 2024 16.50 16.69 16.50 16.69 16.45 3,055
Dec 27, 2024 16.23 16.52 16.23 16.52 16.28 8,017
Dec 24, 2024 16.12 16.26 16.12 16.26 16.02 4,211
Dec 23, 2024 16.09 16.25 16.08 16.25 16.01 5,641
Dec 20, 2024 16.10 16.19 16.09 16.11 15.88 19,800
Dec 19, 2024 16.15 16.15 16.03 16.08 15.85 5,400
Dec 18, 2024 16.02 16.15 16.02 16.15 15.92 9,800
Dec 17, 2024 16.19 16.19 16.12 16.14 15.91 1,200
Dec 16, 2024 16.15 16.20 16.15 16.18 15.95 3,400
Dec 13, 2024 16.17 16.23 16.16 16.20 15.97 9,500
Dec 12, 2024 16.01 16.17 16.01 16.17 15.94 950
Dec 11, 2024 16.06 16.09 16.01 16.05 15.82 7,100
Dec 10, 2024 16.06 16.06 15.98 16.00 15.77 1,700
Dec 9, 2024 15.90 16.07 15.90 16.07 15.84 2,200
Dec 6, 2024 16.00 16.00 15.94 15.99 15.76 2,800
Dec 5, 2024 15.94 16.03 15.90 16.03 15.80 1,300
Dec 4, 2024 16.00 16.00 16.00 16.00 15.77 -
Dec 3, 2024 15.93 16.05 15.93 16.00 15.77 3,330
Dec 2, 2024 15.88 16.02 15.87 16.01 15.78 4,600
Nov 29, 2024 16.05 16.05 15.88 15.95 15.72 3,858
Nov 28, 2024 16.02 16.02 15.89 15.91 15.68 600
Nov 27, 2024 15.91 15.91 15.90 15.90 15.67 1,191
Nov 26, 2024 15.82 15.91 15.82 15.90 15.67 102,363
Nov 25, 2024 15.72 15.97 15.72 15.97 15.74 13,345
Nov 22, 2024 15.70 15.77 15.70 15.77 15.54 2,600
Nov 21, 2024 15.70 15.75 15.70 15.70 15.47 4,490
Nov 20, 2024 15.70 15.70 15.70 15.70 15.47 25,000
Nov 19, 2024 15.47 15.70 15.47 15.70 15.47 3,200
Nov 18, 2024 15.66 15.72 15.61 15.62 15.39 11,250
Nov 15, 2024 15.63 15.73 15.63 15.73 15.50 63,100
Nov 14, 2024 15.71 15.71 15.62 15.66 15.43 3,100
Nov 13, 2024 15.74 15.74 15.55 15.55 15.32 500
Nov 12, 2024 15.62 15.70 15.61 15.66 15.43 11,895
Nov 11, 2024 15.70 15.79 15.67 15.75 15.52 4,301
Nov 8, 2024 15.70 15.71 15.65 15.66 15.43 1,060
Nov 7, 2024 16.04 16.05 15.52 15.82 15.59 3,650
Nov 6, 2024 16.06 16.06 16.03 16.03 15.80 5,900
Nov 5, 2024 16.33 16.33 16.26 16.26 16.02 2,000
Nov 4, 2024 16.37 16.56 16.31 16.56 16.32 14,618
Nov 1, 2024 16.41 16.44 16.41 16.44 16.20 500
Oct 31, 2024 16.37 16.43 16.35 16.35 16.11 6,150
Oct 30, 2024 16.43 16.48 16.43 16.48 16.24 1,682
Oct 29, 2024 16.52 16.53 16.35 16.35 16.11 3,589
Oct 28, 2024 16.50 16.58 16.49 16.58 16.34 16,300
Oct 25, 2024 16.45 16.55 16.42 16.55 16.31 13,700
Oct 24, 2024 16.55 16.55 16.37 16.45 16.21 4,626
Oct 23, 2024 16.56 16.56 16.50 16.50 16.27 8,100
Oct 22, 2024 16.52 16.60 16.52 16.52 16.28 3,400
Oct 21, 2024 16.71 16.71 16.56 16.56 16.32 8,167
Oct 18, 2024 16.70 16.70 16.67 16.70 16.46 6,255
Oct 17, 2024 16.70 16.75 16.69 16.69 16.45 4,650
Oct 16, 2024 16.66 16.71 16.64 16.64 16.40 15,282
Oct 15, 2024 16.74 16.74 16.65 16.67 16.43 4,600
Oct 11, 2024 16.71 16.71 16.65 16.70 16.46 2,900
Oct 10, 2024 16.74 16.75 16.70 16.72 16.48 1,400
Oct 9, 2024 16.67 16.81 16.67 16.75 16.51 38,464
Oct 8, 2024 16.69 16.93 16.65 16.71 16.47 33,957
Oct 7, 2024 16.63 16.70 16.62 16.64 16.40 4,900
Oct 4, 2024 16.63 16.63 16.61 16.61 16.37 2,690
Oct 3, 2024 16.52 16.61 16.52 16.61 16.37 1,025
Oct 2, 2024 16.61 16.61 16.52 16.60 16.36 1,900
Oct 1, 2024 16.57 16.60 16.57 16.60 16.36 1,700
Sep 30, 2024 16.55 16.65 16.53 16.65 16.41 6,370
Sep 27, 2024 0.24 Dividend
Sep 27, 2024 16.52 16.69 16.52 16.69 16.45 1,640
Sep 26, 2024 16.50 16.80 16.50 16.80 16.32 2,250
Sep 25, 2024 16.62 16.75 16.62 16.75 16.27 500
Sep 24, 2024 16.80 16.97 16.75 16.75 16.27 20,262
Sep 23, 2024 16.80 16.80 16.75 16.75 16.27 500
Sep 20, 2024 16.69 16.70 16.69 16.70 16.22 33,400
Sep 19, 2024 16.60 16.81 16.60 16.81 16.33 2,600
Sep 18, 2024 16.51 16.67 16.51 16.67 16.19 1,000
Sep 17, 2024 16.51 16.60 16.51 16.51 16.04 5,100
Sep 16, 2024 16.55 16.57 16.51 16.55 16.08 16,450
Sep 13, 2024 16.63 16.63 16.55 16.58 16.11 13,300
Sep 12, 2024 16.65 16.66 16.62 16.62 16.14 3,132
Sep 11, 2024 16.72 16.85 16.56 16.57 16.10 14,560
Sep 10, 2024 16.80 16.80 16.69 16.70 16.22 11,009
Sep 9, 2024 16.95 16.95 16.72 16.72 16.24 8,062
Sep 6, 2024 16.90 16.90 16.90 16.90 16.42 -
Sep 5, 2024 16.91 16.96 16.90 16.90 16.42 3,474
Sep 4, 2024 16.96 17.01 16.96 16.99 16.50 1,400
Sep 3, 2024 17.00 17.04 16.98 17.04 16.55 1,138
Aug 30, 2024 16.90 17.14 16.90 17.14 16.65 1,394
Aug 29, 2024 16.83 17.20 16.83 17.20 16.71 20,650
Aug 28, 2024 16.82 16.90 16.81 16.90 16.42 46,000
Aug 27, 2024 16.92 16.95 16.90 16.90 16.42 4,815
Aug 26, 2024 16.82 16.95 16.82 16.95 16.46 815
Aug 23, 2024 16.78 17.07 16.77 16.95 16.46 18,468
Aug 22, 2024 16.78 17.00 16.77 17.00 16.51 3,900
Aug 21, 2024 16.77 16.77 16.76 16.76 16.28 2,700
Aug 20, 2024 16.84 16.88 16.84 16.87 16.39 1,400
Aug 19, 2024 16.77 16.89 16.75 16.89 16.41 5,873
Aug 16, 2024 16.59 16.75 16.59 16.75 16.27 2,733
Aug 15, 2024 16.71 16.71 16.66 16.67 16.19 3,156
Aug 14, 2024 16.60 16.74 16.60 16.61 16.13 1,200
Aug 13, 2024 16.44 16.46 16.44 16.46 15.99 10,500
Aug 12, 2024 16.45 16.46 16.40 16.46 15.99 1,400
Aug 9, 2024 16.34 16.51 16.34 16.44 15.97 8,600
Aug 8, 2024 16.45 16.45 16.35 16.45 15.98 6,000
Aug 7, 2024 16.33 16.42 16.33 16.36 15.89 3,067
Aug 6, 2024 16.60 16.60 16.30 16.40 15.93 5,853
Aug 2, 2024 16.65 16.69 16.60 16.60 16.12 6,021
Aug 1, 2024 16.73 16.76 16.68 16.75 16.27 5,574
Jul 31, 2024 16.75 16.85 16.65 16.85 16.37 16,724
Jul 30, 2024 16.70 16.82 16.65 16.82 16.34 2,900
Jul 29, 2024 16.78 16.81 16.62 16.62 16.14 6,573
Jul 26, 2024 16.86 16.91 16.80 16.80 16.32 3,202
Jul 25, 2024 16.99 16.99 16.84 16.95 16.46 5,330
Jul 24, 2024 16.90 16.99 16.90 16.99 16.50 21,600
Jul 23, 2024 16.86 16.86 16.84 16.84 16.36 1,200
Jul 22, 2024 16.70 16.81 16.67 16.75 16.27 13,500
Jul 19, 2024 16.70 16.80 16.64 16.64 16.16 5,484
Jul 18, 2024 16.66 16.66 16.66 16.66 16.18 -
Jul 17, 2024 16.66 16.82 16.66 16.66 16.18 2,000
Jul 16, 2024 16.81 16.85 16.79 16.79 16.31 3,050
Jul 15, 2024 16.60 16.83 16.60 16.83 16.35 1,200
Jul 12, 2024 16.85 16.85 16.70 16.75 16.27 51,939
Jul 11, 2024 16.60 16.60 16.60 16.60 16.12 10,000
Jul 10, 2024 16.73 16.73 16.57 16.57 16.10 1,993
Jul 9, 2024 16.40 16.60 16.40 16.60 16.12 1,800
Jul 8, 2024 16.40 16.41 16.40 16.41 15.94 1,500
Jul 5, 2024 16.43 16.50 16.22 16.50 16.03 1,323
Jul 4, 2024 16.37 16.37 16.36 16.36 15.89 300
Jul 3, 2024 16.31 16.43 16.26 16.43 15.96 4,082
Jul 2, 2024 16.30 16.48 16.16 16.48 16.01 2,947
Jun 28, 2024 0.24 Dividend
Jun 28, 2024 16.21 16.60 16.21 16.60 16.12 4,211
Jun 27, 2024 16.19 16.32 16.19 16.31 15.61 1,225
Jun 26, 2024 16.34 16.36 16.10 16.10 15.41 5,701
Jun 25, 2024 16.25 16.25 16.17 16.17 15.47 7,030
Jun 24, 2024 15.95 15.95 15.95 15.95 15.26 -
Jun 21, 2024 15.80 15.95 15.74 15.95 15.26 1,600
Jun 20, 2024 15.66 15.77 15.65 15.77 15.09 12,829
Jun 19, 2024 15.80 15.80 15.52 15.66 14.99 9,403
Jun 18, 2024 16.01 16.01 15.85 15.85 15.17 1,972
Jun 17, 2024 16.05 16.06 15.95 16.00 15.31 1,576
Jun 14, 2024 16.55 16.55 16.24 16.24 15.54 4,002
Jun 13, 2024 16.95 16.95 16.51 16.60 15.89 8,000
Jun 12, 2024 17.04 17.04 16.89 16.89 16.16 1,600
Jun 11, 2024 17.01 17.01 16.94 16.95 16.22 1,293
Jun 10, 2024 16.85 16.85 16.85 16.85 16.12 -
Jun 7, 2024 17.00 17.00 16.85 16.85 16.12 1,345
Jun 6, 2024 17.23 17.23 17.10 17.10 16.36 14,000
Jun 5, 2024 17.23 17.25 17.20 17.22 16.48 6,800
Jun 4, 2024 17.22 17.22 17.22 17.22 16.48 600
Jun 3, 2024 17.34 17.40 17.34 17.40 16.65 1,143
May 31, 2024 17.32 17.32 17.32 17.32 16.57 1,379
May 30, 2024 17.48 17.50 17.34 17.47 16.72 1,750
May 29, 2024 17.63 17.63 17.63 17.63 16.87 -
May 28, 2024 17.58 17.63 17.58 17.63 16.87 2,903
May 27, 2024 17.41 17.79 17.40 17.79 17.02 5,516
May 24, 2024 17.37 17.37 17.37 17.37 16.62 4,100
May 23, 2024 17.20 17.34 17.20 17.34 16.59 8,491
May 22, 2024 17.40 17.40 17.17 17.17 16.43 8,351
May 21, 2024 17.44 17.44 17.44 17.44 16.69 -
May 17, 2024 17.44 17.45 17.44 17.44 16.69 73,500
May 16, 2024 17.52 17.52 17.52 17.52 16.77 733
May 15, 2024 17.41 17.41 17.41 17.41 16.66 -
May 14, 2024 17.45 17.45 17.41 17.41 16.66 400
May 13, 2024 17.51 17.51 17.32 17.32 16.57 552
May 10, 2024 17.55 17.55 17.41 17.50 16.75 4,480
May 9, 2024 17.51 17.51 17.49 17.49 16.74 47,062
May 8, 2024 17.41 17.50 17.41 17.43 16.68 2,800
May 7, 2024 17.10 17.54 17.10 17.54 16.79 12,000
May 6, 2024 17.30 17.40 17.30 17.40 16.65 573
May 3, 2024 17.29 17.50 17.29 17.44 16.69 20,342
May 2, 2024 17.03 17.33 17.03 17.33 16.58 3,651
May 1, 2024 17.30 17.30 17.24 17.30 16.56 801
Apr 30, 2024 17.14 17.31 17.14 17.31 16.57 6,062
Apr 29, 2024 17.19 17.29 17.18 17.29 16.55 700
Apr 26, 2024 17.11 17.11 17.11 17.11 16.37 100
Apr 25, 2024 17.13 17.13 17.11 17.13 16.39 1,100
Apr 24, 2024 17.33 17.33 17.12 17.12 16.38 533
Apr 23, 2024 17.10 17.14 17.03 17.10 16.36 4,972
Apr 22, 2024 17.20 17.21 17.09 17.10 16.36 3,485
Apr 19, 2024 17.32 17.32 17.22 17.22 16.48 4,156
Apr 18, 2024 17.15 17.17 17.15 17.16 16.42 2,400
Apr 17, 2024 17.15 17.23 17.15 17.22 16.48 2,806
Apr 16, 2024 17.12 17.12 17.12 17.12 16.38 500
Apr 15, 2024 17.24 17.26 17.10 17.10 16.36 5,050
Apr 12, 2024 17.04 17.26 17.04 17.25 16.51 2,279
Apr 11, 2024 17.10 17.43 17.10 17.43 16.68 1,700
Apr 10, 2024 17.24 17.26 17.20 17.20 16.46 5,800
Apr 9, 2024 17.20 17.20 17.20 17.20 16.46 95,400
Apr 8, 2024 17.10 17.24 17.10 17.16 16.42 1,900
Apr 5, 2024 16.99 17.25 16.99 17.25 16.51 3,700
Apr 4, 2024 17.00 17.11 17.00 17.11 16.37 1,100
Apr 3, 2024 17.07 17.08 16.97 16.97 16.24 2,402
Apr 2, 2024 17.08 17.16 17.06 17.06 16.33 3,580
Apr 1, 2024 17.04 17.36 17.00 17.36 16.61 7,849
Mar 28, 2024 17.35 17.35 17.05 17.05 16.32 2,949
Mar 27, 2024 0.24 Dividend
Mar 27, 2024 17.12 17.12 17.12 17.12 16.38 100
Mar 26, 2024 17.22 17.22 17.09 17.09 16.12 659
Mar 25, 2024 17.25 17.25 17.25 17.25 16.27 200
Mar 22, 2024 17.10 17.30 17.10 17.28 16.30 100,700
Mar 21, 2024 17.15 17.32 17.15 17.25 16.27 7,029
Mar 20, 2024 17.16 17.16 17.16 17.16 16.19 400
Mar 19, 2024 17.14 17.14 17.14 17.14 16.17 -
Mar 18, 2024 17.10 17.14 17.10 17.14 16.17 1,300
Mar 15, 2024 17.11 17.11 17.10 17.10 16.13 300
Mar 14, 2024 16.97 16.97 16.97 16.97 16.01 -
Mar 13, 2024 17.00 17.00 16.97 16.97 16.01 1,300
Mar 12, 2024 16.82 17.10 16.82 17.10 16.13 1,300
Mar 11, 2024 17.01 17.11 17.01 17.11 16.14 2,000
Mar 8, 2024 17.11 17.11 17.11 17.11 16.14 700
Mar 7, 2024 17.07 17.10 17.07 17.10 16.13 700
Mar 6, 2024 17.01 17.01 17.01 17.01 16.05 283
Mar 5, 2024 17.20 17.20 17.09 17.10 16.13 1,500
Mar 4, 2024 17.08 17.08 17.08 17.08 16.11 2,300
Mar 1, 2024 17.10 17.15 17.10 17.15 16.18 1,200
Feb 29, 2024 17.10 17.10 17.10 17.10 16.13 200
Feb 28, 2024 17.10 17.10 17.10 17.10 16.13 200
Feb 27, 2024 17.08 17.08 17.08 17.08 16.11 -
Feb 26, 2024 17.15 17.15 17.08 17.08 16.11 91,100
Feb 23, 2024 17.21 17.24 17.12 17.12 16.15 4,980
Feb 22, 2024 17.11 17.21 17.11 17.21 16.24 1,700
Feb 21, 2024 17.20 17.20 17.20 17.20 16.23 1,800
Feb 20, 2024 17.20 17.21 17.15 17.20 16.23 3,450
Feb 16, 2024 17.04 17.20 17.04 17.20 16.23 3,313
Feb 15, 2024 17.20 17.20 17.07 17.19 16.22 2,287
Feb 14, 2024 17.09 17.10 17.09 17.10 16.13 810
Feb 13, 2024 16.97 17.01 16.89 16.95 15.99 11,660
Feb 12, 2024 17.15 17.15 17.15 17.15 16.18 600
Feb 9, 2024 16.98 17.01 16.98 17.00 16.04 2,400
Feb 8, 2024 17.00 17.14 17.00 17.05 16.09 3,700
Feb 7, 2024 17.23 17.23 16.95 16.95 15.99 7,155
Feb 6, 2024 17.22 17.22 17.05 17.05 16.09 4,885
Feb 5, 2024 17.20 17.30 17.20 17.25 16.27 4,000
Feb 2, 2024 17.30 17.30 17.30 17.30 16.32 400
Feb 1, 2024 17.37 17.45 17.35 17.38 16.40 2,382
Jan 31, 2024 17.20 17.31 17.20 17.31 16.33 400
Jan 30, 2024 17.26 17.31 17.25 17.25 16.27 3,500
Jan 29, 2024 16.76 17.30 16.76 17.30 16.32 54,588
Jan 26, 2024 17.00 17.18 16.95 17.18 16.21 1,500
Jan 25, 2024 17.20 17.20 17.00 17.00 16.04 27,626
Jan 24, 2024 17.06 17.20 17.02 17.20 16.23 1,452
Jan 23, 2024 17.05 17.31 17.04 17.29 16.31 2,300
Jan 22, 2024 17.06 17.06 17.06 17.06 16.10 -
Jan 19, 2024 16.68 17.06 16.68 17.06 16.10 4,496
Jan 18, 2024 16.62 16.93 16.62 16.89 15.93 3,082
Jan 17, 2024 16.51 16.81 16.51 16.75 15.80 2,373
Jan 16, 2024 16.56 16.56 16.56 16.56 15.62 -
Jan 15, 2024 16.46 16.68 16.46 16.56 15.62 32,300
Jan 12, 2024 16.32 16.44 16.30 16.44 15.51 34,913
Jan 11, 2024 16.30 16.32 16.30 16.32 15.40 1,800
Jan 10, 2024 16.39 16.41 16.33 16.33 15.41 3,625

Related Tickers

RCI-A.TO Rogers Communications Inc.
46.75
-3.11%
 
RCI-B.TO Rogers Communications Inc.
41.83
-3.79%
 
TMUS T-Mobile US, Inc.
211.30
-1.96%
 
T AT&T Inc.
21.69
-0.97%