Toronto - Delayed Quote CAD

BCE Inc. (BCE-PR.TO)

17.55
+0.06
+(0.34%)
At close: June 10 at 3:06:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202517.5517.5517.5517.5517.551,200
Jun 9, 202517.5517.5517.4917.4917.49700
Jun 6, 202517.3117.5117.3117.5017.5060,341
Jun 5, 202517.5317.5917.5317.5917.595,000
Jun 4, 202517.4317.5017.4317.5017.501,890
Jun 3, 202517.3517.4017.3517.4017.402,500
Jun 2, 202517.3017.3517.3017.3317.336,207
May 30, 202517.3117.3117.3117.3117.31100
May 29, 202517.2017.2017.2017.2017.20-
May 28, 202517.2017.2017.2017.2017.20200
May 27, 202516.8717.1316.8717.1317.1311,500
May 26, 202516.7616.8816.7516.8816.883,400
May 23, 202516.6316.6916.6116.6916.693,400
May 22, 202516.6016.7416.5216.5616.564,540
May 21, 202516.6416.6416.5016.5016.50400
May 20, 202516.5316.5316.5016.5016.501,229
May 16, 202516.5016.5016.5016.5016.50600
May 15, 202516.4016.5116.4016.5116.512,000
May 14, 202516.4916.5516.4916.5516.553,600
May 13, 202516.4916.4916.4716.4916.493,200
May 12, 202516.3916.4916.3916.4916.496,400
May 9, 202516.3416.3416.2516.2916.293,691
May 8, 202516.1916.3016.1916.2416.2414,975
May 7, 202515.9016.0415.9016.0416.04300
May 6, 202516.1616.1616.1616.1616.16-
May 5, 202516.1616.1616.1616.1616.16-
May 2, 202516.1616.1616.1616.1616.16-
May 1, 202516.1416.1716.1416.1616.161,082
Apr 30, 2025 0.188625 Dividend
Apr 30, 202515.6015.9615.6015.9615.962,715
Apr 29, 202515.8316.1515.8316.1515.961,014
Apr 28, 202515.8515.8515.8515.8515.66700
Apr 25, 202515.8515.8615.8515.8515.662,250
Apr 24, 202515.9015.9015.9015.9015.71-
Apr 23, 202516.0016.0115.9015.9015.711,992
Apr 22, 202515.9415.9415.9415.9415.75100
Apr 21, 202515.6415.6415.6415.6415.46-
Apr 17, 202515.5715.7315.5715.6415.464,322
Apr 16, 202515.5015.9015.5015.7515.574,031
Apr 15, 202515.4615.4615.4615.4615.28-
Apr 14, 202515.4615.4615.4615.4615.28-
Apr 11, 202515.6115.6115.4615.4615.28400
Apr 10, 202515.8915.9415.6615.6615.484,628
Apr 9, 202515.4816.3615.4816.3616.175,488
Apr 8, 202515.9015.9415.8015.8015.621,200
Apr 7, 202515.9315.9615.9315.9415.752,900
Apr 4, 202516.7616.7616.5116.5116.322,750
Apr 3, 202517.0217.0217.0117.0116.812,440
Apr 2, 202517.0217.0316.9917.0016.803,639
Apr 1, 202516.8717.0016.8616.9816.789,830
Mar 31, 202516.9616.9816.9616.9816.785,744
Mar 28, 202516.8516.8516.8516.8516.65-
Mar 27, 202516.7616.8516.7516.8516.653,300
Mar 26, 202516.7616.7616.7516.7516.55122,200
Mar 25, 202516.6016.6016.6016.6016.41600
Mar 24, 202516.6116.6116.6116.6116.42100
Mar 21, 202516.7116.7116.7116.7116.51-
Mar 20, 202516.7116.7116.7116.7116.51-
Mar 19, 202516.4216.7116.4216.7116.51750
Mar 18, 202516.5616.5616.5116.5116.322,526
Mar 17, 202516.5016.6016.5016.6016.41200
Mar 14, 202516.5116.5116.5116.5116.32100
Mar 13, 202516.5916.5916.4916.5016.318,334
Mar 12, 202516.6216.6216.6016.6016.412,400
Mar 11, 202516.8016.8016.8016.8016.60-
Mar 10, 202516.8016.8016.8016.8016.60-
Mar 7, 202516.7516.8016.7516.8016.603,398
Mar 6, 202516.8916.8916.8916.8916.69-
Mar 5, 202516.8916.8916.8916.8916.69-
Mar 4, 202516.9016.9016.8916.8916.69600
Mar 3, 202517.2417.2517.2417.2517.051,400
Feb 28, 202517.2117.2117.0117.1916.991,350
Feb 27, 202516.9817.0016.9817.0016.802,350
Feb 26, 202516.7716.9516.7716.9516.7530,800
Feb 25, 202517.1617.1617.0117.0116.812,100
Feb 24, 202517.1517.1817.1517.1616.96880
Feb 21, 202517.1517.1517.1517.1516.951,400
Feb 20, 202517.1517.1517.1517.1516.951,300
Feb 19, 202517.2017.2017.2017.2017.00740
Feb 18, 202517.1617.1617.1517.1516.951,259
Feb 14, 202517.3417.3417.3417.3417.141,704
Feb 13, 202517.0517.3117.0517.3117.118,756
Feb 12, 202517.0017.1517.0017.1516.957,589
Feb 11, 202516.8916.9516.8516.9016.7010,186
Feb 10, 202516.7816.7916.7016.7016.50890
Feb 7, 202516.7116.7116.7116.7116.51600
Feb 6, 202516.7616.7616.7016.7216.523,994
Feb 5, 202516.5216.5216.5216.5216.33100
Feb 4, 202516.6516.6516.6516.6516.46100
Feb 3, 202516.0816.7216.0816.7216.521,000
Jan 31, 2025 0.188625 Dividend
Jan 31, 202516.6016.7916.6016.7716.578,496
Jan 30, 202516.7016.7816.7016.7816.401,300
Jan 29, 202516.9416.9416.9416.9416.55300
Jan 28, 202516.9316.9316.9116.9216.531,234
Jan 27, 202517.0117.0116.6416.9916.604,100
Jan 24, 202516.7516.8716.7516.8716.492,694
Jan 23, 202516.3116.8316.3116.8316.459,700
Jan 22, 202516.5016.6316.4716.4716.0939,155
Jan 21, 202516.5316.5916.5216.5916.212,874
Jan 20, 202516.3416.6116.3416.5916.212,700
Jan 17, 202516.0516.4016.0516.3415.9712,340
Jan 16, 202515.9116.0915.9116.0915.723,600
Jan 15, 202515.9315.9315.9315.9315.57300
Jan 14, 202515.7615.8715.7615.8615.5034,265
Jan 13, 202515.7915.7915.7915.7915.43100
Jan 10, 202515.8015.9215.8015.9015.5430,800
Jan 9, 202515.7415.7815.7415.7815.42240
Jan 8, 202515.5315.7815.5315.7815.429,352
Jan 7, 202515.7815.7815.7815.7815.421,000
Jan 6, 202515.8015.8015.8015.8015.44-
Jan 3, 202515.7015.8015.6815.8015.446,870
Jan 2, 202515.4615.7015.4615.7015.346,797
Dec 31, 202415.4615.6815.4515.6815.323,947
Dec 30, 202415.4115.4715.2415.4715.122,069
Dec 27, 202415.1315.3515.1315.3515.006,011
Dec 24, 202415.2215.2215.2215.2214.87-
Dec 23, 202415.2315.2315.2215.2214.871,575
Dec 20, 202415.2515.2515.2515.2514.90400
Dec 19, 202415.3315.3515.2515.2514.904,100
Dec 18, 202415.3815.3815.3015.3014.951,100
Dec 17, 202415.2615.3015.2515.2514.901,100
Dec 16, 202415.3615.3615.2515.2514.903,932
Dec 13, 202415.4215.4215.3415.3414.991,100
Dec 12, 202415.2615.4215.2615.4215.074,600
Dec 11, 202415.2615.2615.2115.2214.872,605
Dec 10, 202415.2515.2915.2415.2814.934,232
Dec 9, 202415.0615.2615.0615.1814.837,424
Dec 6, 202415.1915.1915.1915.1914.84-
Dec 5, 202415.0315.1915.0315.1914.845,146
Dec 4, 202414.9215.0214.8715.0014.6610,136
Dec 3, 202415.0015.0015.0015.0014.661,500
Dec 2, 202415.0115.0114.8414.9214.583,985
Nov 29, 202415.0615.1415.0615.1414.791,376
Nov 28, 202415.0115.0815.0015.0814.748,250
Nov 27, 202415.0315.1415.0215.0214.685,300
Nov 26, 202414.9615.1114.9515.0214.6817,974
Nov 25, 202414.8315.0214.8315.0214.687,068
Nov 22, 202414.7514.7514.7514.7514.41900
Nov 21, 202414.7114.7114.7114.7114.372,087
Nov 20, 202414.7914.7914.7814.7814.443,100
Nov 19, 202414.5114.7714.5114.7714.432,300
Nov 18, 202414.5514.5514.5514.5514.22-
Nov 15, 202414.5814.5814.4914.5514.224,571
Nov 14, 202414.6514.6514.5014.5014.176,193
Nov 13, 202414.6614.6714.6514.6514.327,100
Nov 12, 202414.6514.6814.6314.6814.359,724
Nov 11, 202414.5214.6614.5014.6614.332,800
Nov 8, 202414.7414.7414.5514.6514.321,100
Nov 7, 202414.7814.7814.7314.7414.403,000
Nov 6, 202415.3415.3414.8514.8514.51800
Nov 5, 202415.2615.2615.2515.2514.902,100
Nov 4, 202415.3215.3215.3115.3114.962,900
Nov 1, 202415.4215.4215.4215.4215.072,600
Oct 31, 2024 0.188625 Dividend
Oct 31, 202415.4115.4515.2715.2714.921,794
Oct 30, 202415.6715.6715.6715.6715.131,818
Oct 29, 202415.6015.6015.5415.5615.022,700
Oct 28, 202415.6015.9715.6015.9715.422,319
Oct 25, 202415.5115.5115.5115.5114.97-
Oct 24, 202415.6015.6015.5115.5114.977,000
Oct 23, 202415.6115.6115.6115.6115.07300
Oct 22, 202415.5815.6115.5815.6115.071,300
Oct 21, 202415.7015.7715.7015.7515.211,983
Oct 18, 202415.9215.9215.9215.9215.371,514
Oct 17, 202415.7515.8115.7415.8115.263,072
Oct 16, 202415.7615.7615.7615.7615.22232
Oct 15, 202415.8215.8215.7515.7515.211,200
Oct 11, 202415.7815.7815.7815.7815.23-
Oct 10, 202415.7915.7915.7815.7815.23400
Oct 9, 202415.8315.8315.8215.8215.27500
Oct 8, 202415.7615.8715.7615.8015.2511,400
Oct 7, 202415.7615.7615.7515.7515.211,500
Oct 4, 202415.7615.7615.7615.7615.22-
Oct 3, 202415.7615.7615.7615.7615.22600
Oct 2, 202415.7615.7615.7615.7615.222,700
Oct 1, 202415.7815.8115.7715.7715.23900
Sep 30, 202415.7715.8815.7515.8815.334,600
Sep 27, 202415.8115.8415.7615.8015.254,000
Sep 26, 202415.7215.7815.6615.7815.231,376
Sep 25, 202415.8015.8015.7115.7115.17500
Sep 24, 202415.8015.8015.8015.8015.251,400
Sep 23, 202415.8015.8015.8015.8015.251,200
Sep 20, 202415.9015.9015.9015.9015.35-
Sep 19, 202415.9115.9115.9015.9015.35300
Sep 18, 202415.8015.8015.8015.8015.255,100
Sep 17, 202415.7915.8015.7015.7015.165,000
Sep 16, 202415.8215.8215.8215.8215.27-
Sep 13, 202415.8215.8215.8215.8215.27-
Sep 12, 202415.8215.8215.6915.8215.271,300
Sep 11, 202415.8415.9715.8015.9715.422,967
Sep 10, 202415.7715.7715.7415.7415.202,085
Sep 9, 202415.8815.9115.7815.7815.2314,400
Sep 6, 202415.9515.9615.9015.9015.354,900
Sep 5, 202415.9115.9415.9015.9015.358,025
Sep 4, 202415.9115.9115.9115.9115.362,200
Sep 3, 202415.8315.9315.8315.9315.38232
Aug 30, 202415.6815.6815.6815.6815.14200
Aug 29, 202415.7815.8215.7815.8215.27900
Aug 28, 202415.6815.8115.6615.7715.238,000
Aug 27, 202415.7015.8615.7015.8615.311,500
Aug 26, 202415.7715.8515.7615.7815.231,000
Aug 23, 202415.6015.9415.6015.9415.399,082
Aug 22, 202415.6515.7915.6415.7915.241,600
Aug 21, 202415.5115.8015.5115.8015.2510,000
Aug 20, 202415.6015.8315.6015.8315.281,777
Aug 19, 202415.6015.6115.6015.6115.07947
Aug 16, 202415.6015.6115.6015.6015.061,779
Aug 15, 202415.6115.6115.5015.5014.96700
Aug 14, 202415.4615.5115.4615.5014.9611,400
Aug 13, 202415.4115.5215.3715.4514.927,860
Aug 12, 202415.5015.5015.5015.5014.96100
Aug 9, 202415.2515.5015.2515.4014.8730,246
Aug 8, 202415.3015.4015.2615.4014.8717,300
Aug 7, 202415.1015.3015.1015.2714.742,300
Aug 6, 202415.3515.3515.1015.3014.7711,706
Aug 2, 202415.7115.7115.7115.7115.17-
Aug 1, 202415.8115.8115.7115.7115.17835
Jul 31, 2024 0.188625 Dividend
Jul 31, 202415.0715.8215.0715.8215.2715,614
Jul 30, 202416.0016.0015.6515.7915.063,201
Jul 29, 202415.7515.8115.7515.7515.028,729
Jul 26, 202415.8015.8615.7515.8115.084,716
Jul 25, 202415.7615.8015.7615.7715.043,200
Jul 24, 202415.7515.7615.7515.7515.024,620
Jul 23, 202415.7015.7015.7015.7014.98-
Jul 22, 202415.7015.7015.7015.7014.983,200
Jul 19, 202415.7015.7015.5815.5814.868,624
Jul 18, 202415.8015.8015.7015.7014.98900
Jul 17, 202415.7015.7015.6515.6614.942,000
Jul 16, 202415.7015.7015.6215.7014.98700
Jul 15, 202415.9315.9315.5315.7114.993,550
Jul 12, 202415.5116.2715.5115.6214.903,100
Jul 11, 202415.5115.5715.5015.5014.7910,700
Jul 10, 202415.6615.6615.6015.6014.881,771
Jul 9, 202415.4015.4015.4015.4014.69400
Jul 8, 202415.3415.4115.3015.4014.694,404
Jul 5, 202415.5015.5015.4415.4414.73200
Jul 4, 202415.5015.5015.5015.5014.79-
Jul 3, 202415.4815.5015.2215.5014.792,700
Jul 2, 202415.5415.5515.5415.5514.831,963
Jun 28, 202415.2315.7515.2315.7515.025,202
Jun 27, 202415.2115.4015.2115.4014.697,097
Jun 26, 202415.1215.2315.1015.1014.406,290
Jun 25, 202415.2015.2115.0815.0814.393,226
Jun 24, 202414.8015.1214.8015.1214.42800
Jun 21, 202414.7315.0014.6215.0014.316,700
Jun 20, 202414.6914.8314.6614.7114.033,300
Jun 19, 202415.0015.0014.5514.5513.882,763
Jun 18, 202415.1215.2015.0015.0014.316,295
Jun 17, 202415.4115.4115.0715.0714.387,078
Jun 14, 202415.6015.6015.6015.6014.88-
Jun 13, 202415.8115.8115.6015.6014.885,340
Jun 12, 202415.8115.8215.8115.8215.091,200
Jun 11, 202416.0016.0015.8715.8715.141,000
Jun 10, 202415.8015.9715.8015.9015.171,670