BCE More Historical Data - BCE.PR.Y | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE.PR.Y)
BCE Inc (BCE.PR.Y) Historical

BCE.PR.Y Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.29	-0.01	-0.05%	18.29	18.29	18.29	722
May 30 2024	18.30	0.00	0.00%	18.30	18.30	18.30	100
May 29 2024	18.30	0.00	0.00%	18.30	18.32	18.30	1,400
May 28 2024	18.30	-0.03	-0.16%	18.27	18.30	18.27	205
May 27 2024	18.33	0.18	0.99%	18.15	18.33	18.15	9,912
May 24 2024	18.15	-0.10	-0.55%	18.15	18.15	18.15	4,472
May 23 2024	18.25	0.05	0.27%	18.20	18.25	18.19	4,016
May 22 2024	18.20	0.00	0.00%	18.25	18.25	18.20	1,400
May 21 2024	18.20	0.04	0.22%	18.18	18.24	18.18	48,000
May 17 2024	18.16	-0.10	-0.55%	18.20	18.20	18.16	1,600
May 16 2024	18.26	0.06	0.33%	18.27	18.27	18.26	1,281
May 15 2024	18.20	0.00	0.00%	18.20	18.21	18.20	1,300
May 14 2024	18.20	0.04	0.22%	18.17	18.24	18.09	15,821
May 13 2024	18.16	0.03	0.17%	18.20	18.25	18.16	3,000
May 10 2024	18.13	-0.04	-0.22%	18.20	18.21	18.13	2,300
May 09 2024	18.17	0.03	0.17%	18.17	18.17	18.16	1,100
May 08 2024	18.14	-0.01	-0.06%	18.22	18.22	18.14	200
May 07 2024	18.15	-0.03	-0.17%	18.15	18.15	18.15	300
May 06 2024	18.18	0.06	0.33%	18.15	18.18	18.15	753
May 03 2024	18.12	0.02	0.11%	18.10	18.12	18.10	34,200
May 02 2024	18.10	0.02	0.11%	18.05	18.10	18.05	2,213
May 01 2024	18.08	-0.03	-0.17%	18.12	18.12	18.07	5,735
Apr 30 2024	18.11	-0.05	-0.28%	18.10	18.11	18.01	3,878
Apr 29 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0
Apr 26 2024	18.16	-0.01	-0.06%	18.16	18.16	18.16	200
Apr 25 2024	18.17	0.01	0.06%	18.19	18.24	18.15	2,438
Apr 24 2024	18.16	-0.04	-0.22%	18.32	18.32	18.16	3,079
Apr 23 2024	18.20	0.00	0.00%	18.16	18.20	18.16	1,400
Apr 22 2024	18.20	0.05	0.28%	18.20	18.20	18.20	517
Apr 19 2024	18.15	-0.05	-0.27%	18.15	18.20	18.15	22,099
Apr 18 2024	18.20	-0.01	-0.05%	18.24	18.24	18.20	2,100
Apr 17 2024	18.21	-0.09	-0.49%	18.26	18.27	18.21	1,445
Apr 16 2024	18.30	0.05	0.27%	18.25	18.30	18.25	600
Apr 15 2024	18.25	-0.05	-0.27%	18.26	18.30	18.25	3,000
Apr 12 2024	18.30	0.04	0.22%	18.30	18.30	18.30	400
Apr 11 2024	18.26	-0.09	-0.49%	18.35	18.35	18.26	1,600
Apr 10 2024	18.35	-0.05	-0.27%	18.30	18.44	18.20	10,400
Apr 09 2024	18.40	0.00	0.00%	18.17	18.42	18.17	8,946
Apr 08 2024	18.40	0.07	0.38%	18.33	18.42	18.33	2,400
Apr 05 2024	18.33	0.02	0.11%	18.30	18.33	18.30	300
Apr 04 2024	18.31	-0.18	-0.97%	18.56	18.56	18.31	2,339
Apr 03 2024	18.49	-0.10	-0.54%	18.49	18.49	18.49	900
Apr 02 2024	18.59	0.00	0.00%	18.59	18.59	18.59	0
Apr 01 2024	18.59	0.00	0.00%	18.59	18.59	18.59	0
Mar 28 2024	18.59	0.27	1.47%	18.36	18.59	18.30	3,453
Mar 27 2024	18.32	-0.20	-1.08%	18.50	18.50	18.32	2,100
Mar 26 2024	18.52	-0.03	-0.16%	18.52	18.52	18.52	193
Mar 25 2024	18.55	0.04	0.22%	18.59	18.59	18.55	2,000
Mar 22 2024	18.51	0.00	0.00%	18.51	18.51	18.51	0
Mar 21 2024	18.51	-0.09	-0.48%	18.51	18.51	18.51	100
Mar 20 2024	18.60	0.00	0.00%	18.60	18.60	18.60	0
Mar 19 2024	18.60	0.10	0.54%	18.46	18.60	18.46	1,200
Mar 18 2024	18.50	0.05	0.27%	18.50	18.50	18.50	1,000
Mar 15 2024	18.45	0.05	0.27%	18.45	18.45	18.45	200
Mar 14 2024	18.40	-0.05	-0.27%	18.40	18.40	18.40	200
Mar 13 2024	18.45	-0.07	-0.38%	18.40	18.45	18.39	4,265
Mar 12 2024	18.52	0.12	0.65%	18.50	18.52	18.50	700
Mar 11 2024	18.40	-0.07	-0.38%	18.40	18.40	18.40	300
Mar 08 2024	18.47	-0.03	-0.16%	18.45	18.47	18.45	200
Mar 07 2024	18.50	-0.17	-0.91%	18.39	18.50	18.39	525
Mar 06 2024	18.67	0.30	1.63%	18.41	18.67	18.40	30,300
Mar 05 2024	18.37	-0.30	-1.61%	18.55	18.55	18.37	1,725
Mar 04 2024	18.67	0.20	1.08%	18.52	18.67	18.52	1,300

Vontobel Financial Produ...

Delayed Upgrade Clock