Toronto - Delayed Quote CAD

BCE Inc. (BCE-PJ.TO)

16.55
0.00
(0.00%)
At close: May 9 at 10:34:21 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.5116.5616.5016.5516.553,100
May 8, 202516.5016.5516.5016.5516.554,600
May 7, 202516.3616.3616.3616.3616.361,100
May 6, 202516.3116.3116.3116.3116.31-
May 5, 202516.2516.3816.2116.3116.314,135
May 2, 202516.5016.5016.5016.5016.50-
May 1, 202516.5016.5016.5016.5016.502,064
Apr 30, 2025 0.10313 Dividend
Apr 30, 202516.2616.2716.2616.2716.27700
Apr 29, 202516.0616.0616.0616.0615.96-
Apr 28, 202516.0616.0616.0616.0615.96-
Apr 25, 202516.0616.0616.0616.0615.96-
Apr 24, 202516.0616.0616.0616.0615.96-
Apr 23, 202516.0616.0616.0616.0615.96-
Apr 22, 202516.0516.0616.0416.0615.961,400
Apr 21, 202516.0516.0516.0516.0515.95-
Apr 17, 202516.0516.0516.0516.0515.95100
Apr 16, 202516.1516.1516.0316.0315.93400
Apr 15, 202516.0816.0816.0816.0815.98600
Apr 14, 202515.8716.0015.8615.8715.773,889
Apr 11, 202515.5715.5715.5715.5715.47100
Apr 10, 202515.8915.8915.7015.7015.60900
Apr 9, 202515.8915.9115.8915.9115.811,500
Apr 8, 202516.0516.0515.9115.9115.813,300
Apr 7, 202516.1516.1516.0016.0015.901,900
Apr 4, 202516.9216.9216.5616.5616.451,806
Apr 3, 202516.9416.9416.9416.9416.831,700
Apr 2, 202517.0017.0017.0017.0016.89-
Apr 1, 202516.7517.0016.7517.0016.891,550
Mar 31, 2025 0.10515 Dividend
Mar 31, 202516.8616.8616.8416.8416.73284
Mar 28, 202516.9016.9016.9016.9016.69-
Mar 27, 202516.9116.9116.9016.9016.69500
Mar 26, 202516.8516.9016.8516.9016.691,206
Mar 25, 202516.8016.8516.8016.8516.64526
Mar 24, 202516.7516.8516.7516.8516.6414,600
Mar 21, 202516.7516.7516.7416.7516.542,500
Mar 20, 202516.6916.7516.6916.7516.543,075
Mar 19, 202516.6916.6916.6916.6916.48-
Mar 18, 202516.6916.7616.6916.6916.481,900
Mar 17, 202516.6116.6116.6116.6116.40-
Mar 14, 202516.6116.6116.6116.6116.40-
Mar 13, 202516.6816.6816.6116.6116.406,675
Mar 12, 202516.6416.6416.5716.5716.362,501
Mar 11, 202516.8916.9016.7616.7616.554,013
Mar 10, 202516.8716.8716.7716.7716.563,800
Mar 7, 202516.8016.8016.8016.8016.59-
Mar 6, 202516.8016.8016.8016.8016.59100
Mar 5, 202516.9516.9516.9516.9516.74-
Mar 4, 202516.9916.9916.9516.9516.74400
Mar 3, 202517.2017.2017.2017.2016.98-
Feb 28, 2025 0.10833 Dividend
Feb 28, 202517.2017.2017.2017.2016.98-
Feb 27, 202517.1917.2117.1917.2016.888,800
Feb 26, 202517.2717.3017.2417.2916.962,864
Feb 25, 202517.2617.2617.2517.2516.93300
Feb 24, 202517.2017.2017.2017.2016.88-
Feb 21, 202517.2317.2317.2017.2016.8813,750
Feb 20, 202517.2517.2517.2517.2516.93-
Feb 19, 202517.3117.3517.2517.2516.93500
Feb 18, 202517.2617.2617.2617.2616.94200
Feb 14, 202517.2617.3017.2217.3016.972,179
Feb 13, 202517.1717.1717.1717.1716.85-
Feb 12, 202517.2717.2717.1717.1716.85851
Feb 11, 202517.2017.2017.1717.1716.85200
Feb 10, 202517.2017.2017.2017.2016.88-
Feb 7, 202517.2717.3017.2017.2016.881,500
Feb 6, 202517.3117.3317.2517.3016.971,700
Feb 5, 202517.2217.3017.1817.2516.9336,200
Feb 4, 202517.2617.2817.2517.2816.952,400
Feb 3, 202517.3917.3917.2717.3417.019,684
Jan 31, 2025 0.11354 Dividend
Jan 31, 202517.4317.4317.4117.4117.08600
Jan 30, 202517.6717.6717.6717.6717.23198
Jan 29, 202517.4917.4917.4917.4917.05620
Jan 28, 202517.4317.4317.4317.4316.99-
Jan 27, 202517.4017.4317.3917.4316.99600
Jan 24, 202517.3917.3917.3917.3916.95800
Jan 23, 202517.4817.5017.3917.3916.951,050
Jan 22, 202517.3917.3917.3917.3916.95-
Jan 21, 202517.3917.4017.3917.3916.9521,159
Jan 20, 202517.2617.3817.2617.3816.942,201
Jan 17, 202517.1717.3717.1717.3716.932,400
Jan 16, 202516.9417.1716.9417.1716.741,600
Jan 15, 202516.8316.9316.8316.9016.48600
Jan 14, 202516.6816.7016.6816.7016.281,900
Jan 13, 202516.4416.4816.4416.4816.071,915
Jan 10, 202516.3716.3716.3716.3715.96-
Jan 9, 202516.3616.4316.3416.3715.963,800
Jan 8, 202516.4216.4216.4216.4216.01-
Jan 7, 202516.4716.4816.4216.4216.01600
Jan 6, 202516.8516.8516.5916.5916.176,701
Jan 3, 202516.4416.4616.4416.4616.051,100
Jan 2, 202516.6016.6016.3816.3815.97610
Dec 31, 2024 0.11723 Dividend
Dec 31, 202416.3316.4316.3216.4316.0210,200
Dec 30, 202416.3016.3116.2716.2715.751,900
Dec 27, 202416.2016.3016.2016.3015.78300
Dec 24, 202415.8515.8515.8515.8515.34100
Dec 23, 202415.7615.7615.7515.7515.24400
Dec 20, 202415.7515.7515.7515.7515.245,000
Dec 19, 202415.8715.8815.7615.7615.252,850
Dec 18, 202415.8815.9515.8515.8615.351,700
Dec 17, 202415.8915.8915.8815.8815.376,400
Dec 16, 202415.9515.9515.9015.9415.435,950
Dec 13, 202416.0516.1216.0216.0215.501,154
Dec 12, 202416.0716.0716.0616.0615.54951
Dec 11, 202416.0216.0216.0216.0215.50100
Dec 10, 202416.0916.0916.0916.0915.57-
Dec 9, 202416.0916.0916.0916.0915.57-
Dec 6, 202415.9816.0915.8916.0915.573,900
Dec 5, 202415.9816.0015.9616.0015.493,600
Dec 4, 202415.9615.9715.9615.9715.461,800
Dec 3, 202415.9815.9815.9115.9215.411,588
Dec 2, 202415.8515.9215.8215.9215.4118,100
Nov 29, 2024 0.12396 Dividend
Nov 29, 202415.8815.9415.8715.8715.361,114
Nov 28, 202415.8716.0515.8716.0015.375,475
Nov 27, 202415.9315.9315.9315.9315.30200
Nov 26, 202416.0016.0015.8915.9615.335,165
Nov 25, 202415.8215.9515.8115.9515.323,200
Nov 22, 202415.8116.0215.8115.8715.243,600
Nov 21, 202415.9915.9915.8615.8615.231,100
Nov 20, 202416.2016.2016.2016.2015.562,000
Nov 19, 202415.8815.8815.8815.8815.25-
Nov 18, 202415.8015.8815.8015.8815.251,700
Nov 15, 202415.7915.8015.7915.8015.171,100
Nov 14, 202415.8515.8515.8515.8515.22155,200
Nov 13, 202415.7715.7715.7715.7715.14-
Nov 12, 202415.8015.8415.7715.7715.144,934
Nov 11, 202415.9015.9015.8915.8915.26300
Nov 8, 202416.6016.6015.7315.7315.113,520
Nov 7, 202415.8515.8815.8515.8715.244,400
Nov 6, 202416.3116.3115.9515.9515.323,750
Nov 5, 202416.3816.3816.3816.3815.73-
Nov 4, 202416.4816.4916.3616.3815.736,451
Nov 1, 202416.7716.7716.7316.7316.07790
Oct 31, 2024 0.13438 Dividend
Oct 31, 202416.7516.7516.6816.7016.04850
Oct 30, 202416.7716.7816.7616.7815.99748
Oct 29, 202416.7616.7616.7616.7615.97301
Oct 28, 202416.8516.8516.7316.7315.941,200
Oct 25, 202417.2817.2817.2817.2816.46175
Oct 24, 202416.7716.7716.7716.7715.98200
Oct 23, 202416.7716.7716.7316.7515.9611,100
Oct 22, 202416.8816.9016.8816.9016.103,000
Oct 21, 202416.9016.9016.9016.9016.101,000
Oct 18, 202416.9016.9016.9016.9016.101,900
Oct 17, 202416.9116.9816.8916.8916.093,100
Oct 16, 202416.8616.8616.8616.8616.06-
Oct 15, 202416.8616.8616.8616.8616.06100
Oct 11, 202416.8316.9316.8316.9316.131,350
Oct 10, 202416.8116.9416.8116.9116.1111,583
Oct 9, 202416.8016.8016.7716.7715.98400
Oct 8, 202416.7016.7016.7016.7015.911,700
Oct 7, 202416.6816.8716.6316.7015.91900
Oct 4, 202416.6816.6816.6816.6815.89-
Oct 3, 202416.7017.0016.6816.6815.895,468
Oct 2, 202416.6816.6816.6616.6615.87400
Oct 1, 202416.7516.7516.7516.7515.96100
Sep 30, 202416.7416.7416.7416.7415.95100
Sep 27, 2024 0.13506 Dividend
Sep 27, 202416.7316.7316.7316.7315.94-
Sep 26, 202416.7216.8016.7216.7315.811,601
Sep 25, 202416.9416.9416.7516.7515.83950
Sep 24, 202417.0217.0216.8916.8915.96375
Sep 23, 202416.8716.8716.8716.8715.94400
Sep 20, 202417.0317.0317.0317.0316.09200
Sep 19, 202416.7816.7816.7816.7815.86-
Sep 18, 202416.8816.8916.7816.7815.861,200
Sep 17, 202416.8516.8516.8516.8515.92100
Sep 16, 202416.7916.9016.7916.8815.95695
Sep 13, 202416.9916.9916.9916.9916.062,400
Sep 12, 202416.8116.8116.7816.7815.861,000
Sep 11, 202416.8116.8316.8016.8015.88550
Sep 10, 202416.9016.9016.9016.9015.972,900
Sep 9, 202417.0517.0517.0517.0516.11701
Sep 6, 202417.1017.1017.1017.1016.16-
Sep 5, 202417.1017.1017.1017.1016.16-
Sep 4, 202417.1017.1017.1017.1016.16-
Sep 3, 202417.2717.2717.1017.1016.161,950
Aug 30, 2024 0.13958 Dividend
Aug 30, 202417.2017.2017.2017.2016.251,000
Aug 29, 202417.2617.2617.2617.2616.18-
Aug 28, 202417.2617.2617.2617.2616.18-
Aug 27, 202417.2517.2617.2517.2616.18200
Aug 26, 202417.1817.1817.1817.1816.10-
Aug 23, 202417.2017.2017.1817.1816.10500
Aug 22, 202417.2517.2517.2517.2516.17-
Aug 21, 202417.2517.2517.2517.2516.1730,000
Aug 20, 202417.1417.1417.1417.1416.07600
Aug 19, 202417.1617.1617.1617.1616.081,000
Aug 16, 202417.2117.2417.1117.1316.062,683
Aug 15, 202417.2017.2017.2017.2016.12-
Aug 14, 202417.2017.2017.2017.2016.12100
Aug 13, 202417.0517.0517.0517.0515.98-
Aug 12, 202417.0517.0517.0517.0515.981,100
Aug 9, 202417.0017.0017.0017.0015.93124,465
Aug 8, 202416.9917.0816.9917.0816.012,000
Aug 7, 202417.0017.0017.0017.0015.93100
Aug 6, 202417.0217.0316.8817.0015.931,150
Aug 2, 202417.1517.2017.0417.2016.121,100
Aug 1, 202417.3517.3517.3517.3516.26100
Jul 31, 2024 0.14479 Dividend
Jul 31, 202417.5517.5517.5517.5516.45-
Jul 30, 202417.5517.5517.5517.5516.31-
Jul 29, 202417.5517.5517.5517.5516.31-
Jul 26, 202417.5517.5517.5517.5516.31387
Jul 25, 202417.4517.5517.4517.5516.31220
Jul 24, 202417.5017.5017.5017.5016.27150
Jul 23, 202417.6417.6417.5317.5316.30300
Jul 22, 202417.5017.5017.5017.5016.27200
Jul 19, 202417.4517.4517.4517.4516.22-
Jul 18, 202417.4317.4517.4017.4516.221,500
Jul 17, 202417.4517.4517.4117.4316.202,428
Jul 16, 202417.3717.3717.3717.3716.15-
Jul 15, 202417.3717.3717.3717.3716.15-
Jul 12, 202417.3717.3717.3717.3716.15-
Jul 11, 202417.3617.3717.3617.3716.15600
Jul 10, 202417.1717.2417.1317.2316.021,200
Jul 9, 202417.2417.2417.1517.1915.981,000
Jul 8, 202417.1317.1417.1317.1415.93725
Jul 5, 202417.1617.1617.0617.0615.86200
Jul 4, 202417.2217.2217.0017.0015.80101,515
Jul 3, 202417.2217.2217.2217.2216.01200
Jul 2, 202416.7816.7816.7816.7815.60-
Jun 28, 2024 0.14563 Dividend
Jun 28, 202416.7816.7816.7816.7815.60-
Jun 27, 202416.7816.7816.7816.7815.46-
Jun 26, 202416.7816.7816.7816.7815.46-
Jun 25, 202416.8816.8816.7816.7815.46200
Jun 24, 202416.7816.7816.7316.7315.42200
Jun 21, 202416.3016.3016.3016.3015.02-
Jun 20, 202416.3016.3016.3016.3015.02600
Jun 19, 202416.3316.5916.2916.5215.223,300
Jun 18, 202416.4616.4616.3716.3715.091,000
Jun 17, 202417.0017.0016.5116.5115.212,321
Jun 14, 202417.2417.3816.9616.9615.632,600
Jun 13, 202417.5317.5317.5017.5016.13625
Jun 12, 202417.5717.5717.5317.5316.15201
Jun 11, 202417.6917.6917.6917.6916.30-
Jun 10, 202417.6517.6917.6517.6916.30500
Jun 7, 202417.9117.9117.7317.7316.34330
Jun 6, 202417.9917.9917.6917.6916.303,650
Jun 5, 202418.1018.1018.0018.0916.6721,650
Jun 4, 202418.1018.1018.1018.1016.681,075
Jun 3, 202418.1818.1818.1618.1616.73500
May 31, 2024 0.15 Dividend
May 31, 202418.3018.3018.3018.3016.86-
May 30, 202418.3018.3018.3018.3016.731,275
May 29, 202418.3718.3718.3718.3716.79100
May 28, 202418.3518.3518.3018.3016.731,825
May 27, 202418.2018.2518.2018.2516.685,952
May 24, 202418.2018.2018.2018.2016.63200
May 23, 202418.2018.2018.2018.2016.63-
May 22, 202418.2018.2018.2018.2016.63300
May 21, 202418.2018.2118.2018.2016.631,000
May 17, 202418.2018.2018.2018.2016.63-
May 16, 202418.2018.2018.2018.2016.631,325
May 15, 202418.1818.1818.1818.1816.62300
May 14, 202418.2518.2518.2518.2516.68900
May 13, 202418.2818.2818.1618.1616.602,200
May 10, 202418.2018.2018.2018.2016.63-
May 9, 202418.2018.2018.2018.2016.63461