Toronto - Delayed Quote CAD

BCE Inc. (BCE-PG.TO)

Compare
15.75
+0.05
+(0.32%)
At close: January 10 at 3:08:32 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.65 15.75 15.65 15.75 15.75 4,100
Jan 9, 2025 15.40 15.70 15.40 15.70 15.70 600
Jan 8, 2025 15.39 15.42 15.38 15.42 15.42 2,914
Jan 7, 2025 15.56 15.57 15.56 15.57 15.57 700
Jan 6, 2025 15.58 15.58 15.58 15.58 15.58 -
Jan 3, 2025 15.50 15.58 15.50 15.58 15.58 2,100
Jan 2, 2025 15.50 15.50 15.50 15.50 15.50 100
Dec 31, 2024 0.21 Dividend
Dec 31, 2024 15.36 15.54 15.35 15.54 15.54 1,400
Dec 30, 2024 15.79 15.79 15.79 15.79 15.58 749
Dec 27, 2024 15.20 15.26 15.20 15.26 15.06 2,316
Dec 24, 2024 15.10 15.10 15.10 15.10 14.90 300
Dec 23, 2024 14.93 15.09 14.93 15.09 14.89 1,000
Dec 20, 2024 15.15 15.15 15.15 15.15 14.95 -
Dec 19, 2024 15.15 15.15 15.15 15.15 14.95 -
Dec 18, 2024 15.15 15.15 15.15 15.15 14.95 -
Dec 17, 2024 15.15 15.18 15.15 15.15 14.95 3,600
Dec 16, 2024 15.18 15.18 15.18 15.18 14.98 -
Dec 13, 2024 15.18 15.18 15.18 15.18 14.98 400
Dec 12, 2024 15.07 15.18 15.07 15.18 14.98 3,300
Dec 11, 2024 15.05 15.05 14.99 14.99 14.79 2,805
Dec 10, 2024 15.02 15.02 15.02 15.02 14.82 100
Dec 9, 2024 14.80 14.80 14.80 14.80 14.60 100
Dec 6, 2024 14.80 14.85 14.80 14.85 14.65 200
Dec 5, 2024 14.97 15.00 14.95 15.00 14.80 800
Dec 4, 2024 14.75 14.75 14.75 14.75 14.55 -
Dec 3, 2024 14.89 14.90 14.75 14.75 14.55 2,118
Dec 2, 2024 15.01 15.01 14.74 14.75 14.55 2,100
Nov 29, 2024 14.91 15.05 14.91 15.05 14.85 1,848
Nov 28, 2024 14.80 15.00 14.80 15.00 14.80 2,100
Nov 27, 2024 14.42 14.78 14.42 14.78 14.58 2,800
Nov 26, 2024 14.75 14.83 14.73 14.73 14.53 800
Nov 25, 2024 14.76 14.95 14.75 14.95 14.75 3,700
Nov 22, 2024 14.55 14.63 14.55 14.63 14.43 8,100
Nov 21, 2024 14.82 14.82 14.71 14.71 14.51 501
Nov 20, 2024 14.62 14.65 14.62 14.65 14.45 1,011
Nov 19, 2024 14.66 14.66 14.59 14.59 14.40 1,300
Nov 18, 2024 14.56 14.56 14.51 14.51 14.32 200
Nov 15, 2024 14.36 14.50 14.36 14.47 14.28 4,052
Nov 14, 2024 14.45 14.45 14.37 14.38 14.19 98,000
Nov 13, 2024 14.45 14.52 14.43 14.52 14.33 30,400
Nov 12, 2024 14.44 14.44 14.42 14.42 14.23 800
Nov 11, 2024 14.45 14.55 14.45 14.55 14.36 1,351
Nov 8, 2024 14.56 14.57 14.56 14.56 14.37 500
Nov 7, 2024 14.81 14.81 14.81 14.81 14.61 100
Nov 6, 2024 14.82 14.82 14.81 14.81 14.61 1,600
Nov 5, 2024 15.28 15.28 15.28 15.28 15.08 500
Nov 4, 2024 15.31 15.31 15.23 15.23 15.03 1,500
Nov 1, 2024 15.41 15.41 15.31 15.37 15.16 1,000
Oct 31, 2024 16.00 16.00 15.32 15.74 15.53 800
Oct 30, 2024 15.41 15.41 15.36 15.37 15.16 2,522
Oct 29, 2024 15.84 15.84 15.33 15.33 15.13 3,210
Oct 28, 2024 15.45 15.45 15.45 15.45 15.24 200
Oct 25, 2024 15.41 15.41 15.41 15.41 15.20 -
Oct 24, 2024 15.51 15.51 15.41 15.41 15.20 4,000
Oct 23, 2024 15.78 15.79 15.48 15.48 15.27 2,309
Oct 22, 2024 15.47 15.47 15.47 15.47 15.26 -
Oct 21, 2024 15.47 15.49 15.47 15.47 15.26 4,967
Oct 18, 2024 15.60 15.60 15.60 15.60 15.39 100
Oct 17, 2024 15.59 15.65 15.58 15.65 15.44 1,006
Oct 16, 2024 15.62 15.62 15.55 15.55 15.34 941
Oct 15, 2024 15.56 15.74 15.56 15.56 15.35 53,017
Oct 11, 2024 15.57 15.57 15.57 15.57 15.36 200
Oct 10, 2024 15.61 15.61 15.60 15.60 15.39 800
Oct 9, 2024 15.62 15.63 15.60 15.60 15.39 1,400
Oct 8, 2024 15.70 15.70 15.70 15.70 15.49 29,200
Oct 7, 2024 15.76 15.76 15.75 15.75 15.54 2,300
Oct 4, 2024 15.70 15.70 15.70 15.70 15.49 40,000
Oct 3, 2024 15.62 15.62 15.62 15.62 15.41 400
Oct 2, 2024 15.75 15.75 15.75 15.75 15.54 -
Oct 1, 2024 15.74 15.76 15.74 15.75 15.54 1,258
Sep 30, 2024 15.89 15.89 15.89 15.89 15.68 200
Sep 27, 2024 0.21 Dividend
Sep 27, 2024 15.83 15.83 15.83 15.83 15.62 -
Sep 26, 2024 15.65 15.83 15.65 15.83 15.41 1,100
Sep 25, 2024 15.69 15.69 15.68 15.68 15.26 1,300
Sep 24, 2024 15.80 15.80 15.70 15.70 15.28 600
Sep 23, 2024 15.65 15.65 15.65 15.65 15.24 600
Sep 20, 2024 15.76 15.76 15.76 15.76 15.34 200
Sep 19, 2024 15.85 15.85 15.84 15.84 15.42 300
Sep 18, 2024 15.77 15.77 15.77 15.77 15.35 -
Sep 17, 2024 15.90 15.92 15.77 15.77 15.35 1,900
Sep 16, 2024 15.81 15.92 15.81 15.82 15.40 1,500
Sep 13, 2024 15.79 15.85 15.74 15.74 15.32 2,564
Sep 12, 2024 15.52 15.58 15.52 15.58 15.17 800
Sep 11, 2024 15.76 15.88 15.76 15.88 15.46 3,877
Sep 10, 2024 15.75 15.75 15.62 15.75 15.33 3,100
Sep 9, 2024 15.76 15.76 15.76 15.76 15.34 1,000
Sep 6, 2024 15.78 15.78 15.78 15.78 15.36 100
Sep 5, 2024 15.78 15.95 15.78 15.95 15.53 450
Sep 4, 2024 15.80 16.14 15.80 16.14 15.71 2,300
Sep 3, 2024 15.77 15.77 15.77 15.77 15.35 -
Aug 30, 2024 15.77 15.77 15.77 15.77 15.35 -
Aug 29, 2024 15.61 15.77 15.61 15.77 15.35 2,000
Aug 28, 2024 15.55 15.71 15.55 15.71 15.29 300
Aug 27, 2024 15.56 15.56 15.56 15.56 15.15 600
Aug 26, 2024 15.70 15.98 15.70 15.98 15.56 1,600
Aug 23, 2024 15.90 15.95 15.86 15.94 15.52 4,805
Aug 22, 2024 16.33 16.33 16.22 16.22 15.79 2,800
Aug 21, 2024 15.62 15.62 15.62 15.62 15.21 136
Aug 20, 2024 15.56 15.56 15.56 15.56 15.15 -
Aug 19, 2024 15.56 15.56 15.56 15.56 15.15 -
Aug 16, 2024 15.56 15.56 15.56 15.56 15.15 100
Aug 15, 2024 15.52 15.55 15.52 15.55 15.14 100,159
Aug 14, 2024 16.15 16.15 15.56 15.56 15.15 600
Aug 13, 2024 15.45 15.46 15.45 15.46 15.05 700
Aug 12, 2024 15.45 15.46 15.35 15.46 15.05 300
Aug 9, 2024 15.50 15.50 15.46 15.46 15.05 10,100
Aug 8, 2024 15.37 15.37 15.37 15.37 14.96 -
Aug 7, 2024 15.36 15.37 15.36 15.37 14.96 1,100
Aug 6, 2024 15.39 15.39 15.37 15.37 14.96 1,800
Aug 2, 2024 15.60 15.60 15.56 15.58 15.17 500
Aug 1, 2024 15.82 15.99 15.81 15.81 15.39 1,600
Jul 31, 2024 15.56 15.84 15.51 15.84 15.42 10,616
Jul 30, 2024 15.93 15.93 15.65 15.80 15.38 1,100
Jul 29, 2024 15.74 15.74 15.74 15.74 15.32 2,696
Jul 26, 2024 16.01 16.01 16.00 16.00 15.58 900
Jul 25, 2024 16.20 16.21 15.85 15.85 15.43 9,634
Jul 24, 2024 15.70 16.06 15.70 16.05 15.63 3,700
Jul 23, 2024 15.88 15.90 15.88 15.90 15.48 440
Jul 22, 2024 15.76 15.76 15.76 15.76 15.34 -
Jul 19, 2024 15.75 15.80 15.75 15.76 15.34 60,700
Jul 18, 2024 15.66 16.06 15.66 16.06 15.63 2,000
Jul 17, 2024 15.50 15.76 15.50 15.55 15.14 2,817
Jul 16, 2024 15.50 15.50 15.50 15.50 15.09 400
Jul 15, 2024 15.70 15.70 15.70 15.70 15.28 -
Jul 12, 2024 15.68 15.76 15.66 15.70 15.28 81,800
Jul 11, 2024 15.66 15.66 15.66 15.66 15.25 300
Jul 10, 2024 15.67 15.67 15.66 15.67 15.26 1,500
Jul 9, 2024 16.16 16.16 15.45 15.66 15.25 2,200
Jul 8, 2024 15.39 15.45 15.38 15.38 14.97 1,415
Jul 5, 2024 15.49 15.49 15.40 15.49 15.08 1,100
Jul 4, 2024 15.45 15.45 15.45 15.45 15.04 -
Jul 3, 2024 15.45 15.45 15.45 15.45 15.04 -
Jul 2, 2024 15.25 15.50 15.25 15.45 15.04 2,829
Jun 28, 2024 0.21 Dividend
Jun 28, 2024 15.47 15.49 15.46 15.49 15.08 1,400
Jun 27, 2024 15.83 15.83 15.83 15.83 15.21 807
Jun 26, 2024 15.33 15.54 15.33 15.54 14.93 1,072
Jun 25, 2024 15.37 15.40 15.35 15.35 14.74 1,000
Jun 24, 2024 14.65 15.33 14.65 15.33 14.73 800
Jun 21, 2024 14.61 15.05 14.57 15.05 14.46 2,900
Jun 20, 2024 14.70 14.70 14.70 14.70 14.12 -
Jun 19, 2024 15.46 15.46 14.64 14.70 14.12 30,190
Jun 18, 2024 15.10 15.10 14.96 14.96 14.37 2,500
Jun 17, 2024 15.21 15.22 15.01 15.01 14.42 1,100
Jun 14, 2024 15.47 15.47 15.47 15.47 14.86 2,000
Jun 13, 2024 15.66 15.66 15.47 15.47 14.86 4,200
Jun 12, 2024 15.87 15.88 15.87 15.88 15.25 500
Jun 11, 2024 15.65 16.00 15.65 16.00 15.37 1,100
Jun 10, 2024 15.75 15.75 15.75 15.75 15.13 -
Jun 7, 2024 16.15 16.15 15.75 15.75 15.13 9,400
Jun 6, 2024 16.20 16.20 16.01 16.01 15.38 4,100
Jun 5, 2024 16.32 16.32 16.30 16.30 15.66 3,200
Jun 4, 2024 16.40 16.40 16.39 16.39 15.74 200
Jun 3, 2024 16.29 16.55 16.28 16.55 15.90 300
May 31, 2024 16.26 16.26 16.26 16.26 15.62 -
May 30, 2024 16.26 16.26 16.26 16.26 15.62 125
May 29, 2024 16.32 16.32 16.32 16.32 15.68 600
May 28, 2024 16.68 16.68 16.49 16.49 15.84 3,100
May 27, 2024 16.60 16.60 16.51 16.52 15.87 2,390
May 24, 2024 16.64 16.64 16.63 16.63 15.97 200
May 23, 2024 16.24 16.48 16.24 16.47 15.82 4,851
May 22, 2024 16.68 16.68 16.17 16.25 15.61 1,000
May 21, 2024 16.65 16.65 16.35 16.35 15.71 3,500
May 17, 2024 17.22 17.22 16.29 16.40 15.75 141,100
May 16, 2024 16.47 16.47 16.47 16.47 15.82 -
May 15, 2024 16.47 16.47 16.47 16.47 15.82 400
May 14, 2024 16.45 16.45 16.45 16.45 15.80 -
May 13, 2024 16.23 16.45 16.23 16.45 15.80 263
May 10, 2024 16.23 16.23 16.23 16.23 15.59 100
May 9, 2024 16.34 16.34 16.21 16.21 15.57 16,844
May 8, 2024 16.30 16.30 16.30 16.30 15.66 6,800
May 7, 2024 16.30 16.30 16.30 16.30 15.66 -
May 6, 2024 16.25 16.31 16.25 16.30 15.66 1,200
May 3, 2024 16.34 16.34 16.22 16.22 15.58 1,747
May 2, 2024 16.38 16.38 16.38 16.38 15.73 -
May 1, 2024 16.38 16.38 16.38 16.38 15.73 805
Apr 30, 2024 16.03 16.26 16.03 16.26 15.62 1,100
Apr 29, 2024 16.00 16.06 16.00 16.06 15.43 1,500
Apr 26, 2024 15.89 15.92 15.88 15.92 15.29 10,600
Apr 25, 2024 15.81 15.95 15.81 15.90 15.27 6,900
Apr 24, 2024 15.95 15.96 15.95 15.96 15.33 681
Apr 23, 2024 16.00 16.00 16.00 16.00 15.37 -
Apr 22, 2024 16.00 16.00 16.00 16.00 15.37 100
Apr 19, 2024 15.96 16.23 15.96 16.23 15.59 2,100
Apr 18, 2024 16.00 16.00 16.00 16.00 15.37 -
Apr 17, 2024 16.00 16.00 16.00 16.00 15.37 -
Apr 16, 2024 16.00 16.00 16.00 16.00 15.37 -
Apr 15, 2024 16.00 16.01 16.00 16.00 15.37 5,700
Apr 12, 2024 16.09 16.09 16.05 16.05 15.42 2,068
Apr 11, 2024 16.22 16.22 16.22 16.22 15.58 -
Apr 10, 2024 16.22 16.28 16.22 16.22 15.58 3,800
Apr 9, 2024 16.20 16.20 16.20 16.20 15.56 242,800
Apr 8, 2024 16.06 16.06 16.06 16.06 15.43 -
Apr 5, 2024 15.95 16.06 15.95 16.06 15.43 700
Apr 4, 2024 16.00 16.00 16.00 16.00 15.37 950
Apr 3, 2024 15.90 16.14 15.90 16.14 15.50 3,309
Apr 2, 2024 15.92 15.95 15.90 15.95 15.32 11,120
Apr 1, 2024 15.94 15.94 15.92 15.92 15.29 2,300
Mar 28, 2024 16.32 16.34 15.99 15.99 15.36 1,100
Mar 27, 2024 0.21 Dividend
Mar 27, 2024 16.30 16.30 16.30 16.30 15.66 -
Mar 26, 2024 16.18 16.30 16.18 16.30 15.46 10,241
Mar 25, 2024 16.16 16.24 16.16 16.24 15.39 2,700
Mar 22, 2024 16.06 16.06 16.06 16.06 15.23 300
Mar 21, 2024 16.00 16.30 16.00 16.30 15.46 2,052
Mar 20, 2024 16.24 16.30 16.24 16.30 15.46 5,000
Mar 19, 2024 16.10 16.22 16.10 16.22 15.38 300
Mar 18, 2024 16.14 16.16 16.14 16.15 15.31 600
Mar 15, 2024 16.23 16.23 16.23 16.23 15.39 200
Mar 14, 2024 16.11 16.11 16.09 16.10 15.27 3,200
Mar 13, 2024 16.09 16.21 16.02 16.02 15.19 6,001
Mar 12, 2024 16.08 16.08 15.96 15.96 15.13 200
Mar 11, 2024 16.10 16.10 16.10 16.10 15.27 1,900
Mar 8, 2024 15.95 16.20 15.95 16.12 15.28 5,800
Mar 7, 2024 16.23 16.23 16.23 16.23 15.39 -
Mar 6, 2024 16.23 16.23 16.23 16.23 15.39 -
Mar 5, 2024 16.02 16.23 16.02 16.23 15.39 240
Mar 4, 2024 16.22 16.22 16.22 16.22 15.38 300
Mar 1, 2024 16.00 16.00 16.00 16.00 15.17 200
Feb 29, 2024 16.03 16.03 16.03 16.03 15.20 100
Feb 28, 2024 16.05 16.05 16.05 16.05 15.22 -
Feb 27, 2024 16.05 16.05 16.05 16.05 15.22 -
Feb 26, 2024 16.04 16.05 16.04 16.05 15.22 1,700
Feb 23, 2024 16.01 16.04 16.01 16.04 15.21 1,700
Feb 22, 2024 16.05 16.05 16.05 16.05 15.22 300
Feb 21, 2024 16.07 16.07 16.07 16.07 15.24 2,000
Feb 20, 2024 16.20 16.20 16.20 16.20 15.36 25,000
Feb 16, 2024 16.22 16.22 16.20 16.20 15.36 1,800
Feb 15, 2024 16.23 16.23 16.23 16.23 15.39 433
Feb 14, 2024 16.01 16.01 16.01 16.01 15.18 800
Feb 13, 2024 16.10 16.10 16.10 16.10 15.27 50,000
Feb 12, 2024 16.04 16.04 16.04 16.04 15.21 100
Feb 9, 2024 16.19 16.19 16.19 16.19 15.35 -
Feb 8, 2024 16.47 16.47 16.19 16.19 15.35 2,606
Feb 7, 2024 16.25 16.25 16.24 16.24 15.40 3,100
Feb 6, 2024 16.33 16.36 16.25 16.25 15.41 3,039
Feb 5, 2024 16.26 16.37 16.26 16.30 15.46 7,000
Feb 2, 2024 16.20 16.24 16.20 16.24 15.40 1,200
Feb 1, 2024 16.18 16.25 16.18 16.25 15.41 6,212
Jan 31, 2024 15.76 16.18 15.76 16.18 15.34 3,600
Jan 30, 2024 16.08 16.08 15.73 16.08 15.25 2,500
Jan 29, 2024 15.71 16.00 15.71 16.00 15.17 9,800
Jan 26, 2024 15.96 15.96 15.96 15.96 15.13 500
Jan 25, 2024 15.97 15.97 15.91 15.91 15.09 900
Jan 24, 2024 15.97 15.99 15.97 15.99 15.16 5,497
Jan 23, 2024 15.93 15.93 15.92 15.92 15.09 200
Jan 22, 2024 15.95 15.95 15.95 15.95 15.12 -
Jan 19, 2024 15.74 15.97 15.74 15.95 15.12 15,558
Jan 18, 2024 15.87 15.89 15.87 15.89 15.07 565
Jan 17, 2024 15.55 15.55 15.45 15.45 14.65 692
Jan 16, 2024 15.45 15.45 15.45 15.45 14.65 -
Jan 15, 2024 15.45 15.45 15.45 15.45 14.65 -
Jan 12, 2024 15.02 15.45 15.02 15.45 14.65 1,700
Jan 11, 2024 15.45 15.45 15.25 15.25 14.46 700
Jan 10, 2024 15.46 15.46 15.46 15.46 14.66 691

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%