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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BCE.PR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0
Jun 18 2024	16.50	-0.28	-1.67%	16.85	16.85	16.49	18,100
Jun 17 2024	16.78	-0.26	-1.53%	16.84	16.99	16.78	8,600
Jun 14 2024	17.04	-0.42	-2.41%	17.41	17.41	17.00	7,112
Jun 13 2024	17.46	-0.11	-0.63%	17.66	17.66	17.46	11,512
Jun 12 2024	17.57	-0.18	-1.01%	17.76	17.77	17.57	11,830
Jun 11 2024	17.75	0.02	0.11%	17.73	17.75	17.73	5,600
Jun 10 2024	17.73	-0.04	-0.23%	17.72	17.80	17.72	27,800
Jun 07 2024	17.77	-0.14	-0.78%	17.72	17.82	17.61	7,650
Jun 06 2024	17.91	-0.21	-1.16%	18.12	18.12	17.91	12,950
Jun 05 2024	18.12	-0.10	-0.55%	18.22	18.25	18.12	5,227
Jun 04 2024	18.22	0.00	0.00%	18.26	18.26	18.22	1,200
Jun 03 2024	18.22	0.01	0.05%	18.20	18.22	18.19	101,100
May 31 2024	18.21	-0.14	-0.76%	18.25	18.25	18.21	3,108
May 30 2024	18.35	-0.03	-0.16%	18.33	18.35	18.30	4,871
May 29 2024	18.38	-0.11	-0.59%	18.40	18.40	18.38	2,400
May 28 2024	18.49	-0.01	-0.05%	18.50	18.50	18.49	2,750
May 27 2024	18.50	0.17	0.93%	18.28	18.50	18.28	16,319
May 24 2024	18.33	-0.07	-0.38%	18.33	18.36	18.33	2,310
May 23 2024	18.40	0.11	0.60%	18.38	18.40	18.30	4,336
May 22 2024	18.29	0.02	0.11%	18.29	18.29	18.29	700
May 21 2024	18.27	0.05	0.27%	18.33	18.39	18.27	1,715
May 17 2024	18.22	-0.14	-0.76%	18.32	18.36	18.22	65,758
May 16 2024	18.36	-0.02	-0.11%	18.37	18.37	18.30	2,496
May 15 2024	18.38	0.04	0.22%	18.37	18.38	18.37	700
May 14 2024	18.34	0.02	0.11%	18.37	18.37	18.33	1,200
May 13 2024	18.32	0.01	0.05%	18.39	18.39	18.32	2,343
May 10 2024	18.31	0.04	0.22%	18.30	18.35	18.29	4,365
May 09 2024	18.27	-0.07	-0.38%	18.26	18.27	18.23	6,718
May 08 2024	18.34	0.04	0.22%	18.32	18.34	18.32	2,400
May 07 2024	18.30	-0.03	-0.16%	18.38	18.38	18.26	11,190
May 06 2024	18.33	0.08	0.44%	18.47	18.47	18.32	2,330
May 03 2024	18.25	0.04	0.22%	18.16	18.25	18.15	17,500
May 02 2024	18.21	-0.01	-0.05%	18.20	18.21	18.14	5,071
May 01 2024	18.22	-0.03	-0.16%	18.17	18.26	18.17	400
Apr 30 2024	18.25	-0.02	-0.11%	18.25	18.25	18.25	7,420
Apr 29 2024	18.27	-0.09	-0.49%	18.33	18.33	18.25	5,419
Apr 26 2024	18.36	0.00	0.00%	18.36	18.36	18.36	0
Apr 25 2024	18.36	-0.03	-0.16%	18.40	18.40	18.35	7,408
Apr 24 2024	18.39	0.04	0.22%	18.45	18.45	18.38	3,986
Apr 23 2024	18.35	-0.05	-0.27%	18.35	18.35	18.35	1,200
Apr 22 2024	18.40	0.05	0.27%	18.40	18.44	18.40	680
Apr 19 2024	18.35	-0.16	-0.86%	18.40	18.47	18.35	7,017
Apr 18 2024	18.51	0.11	0.60%	18.51	18.51	18.51	407
Apr 17 2024	18.40	-0.04	-0.22%	18.50	18.50	18.40	2,200
Apr 16 2024	18.44	-0.05	-0.27%	18.55	18.55	18.44	1,971
Apr 15 2024	18.49	-0.06	-0.32%	18.60	18.60	18.41	10,727
Apr 12 2024	18.55	0.10	0.54%	18.55	18.55	18.55	100
Apr 11 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0
Apr 10 2024	18.45	-0.03	-0.16%	18.45	18.49	18.45	5,300
Apr 09 2024	18.48	0.01	0.05%	18.47	18.48	18.47	25,600
Apr 08 2024	18.47	-0.01	-0.05%	18.50	18.50	18.45	1,300
Apr 05 2024	18.48	-0.03	-0.16%	18.48	18.54	18.48	700
Apr 04 2024	18.51	-0.10	-0.54%	18.65	18.65	18.48	6,300
Apr 03 2024	18.61	0.01	0.05%	18.48	18.61	18.48	3,165
Apr 02 2024	18.60	0.02	0.11%	18.50	18.60	18.50	2,206
Apr 01 2024	18.58	-0.09	-0.48%	18.60	18.60	18.56	2,000
Mar 28 2024	18.67	0.01	0.05%	18.67	18.72	18.54	4,800
Mar 27 2024	18.66	0.00	0.00%	18.66	18.66	18.66	309
Mar 26 2024	18.66	-0.09	-0.48%	18.76	18.76	18.65	2,320
Mar 25 2024	18.75	0.05	0.27%	18.73	18.75	18.73	234
Mar 22 2024	18.70	-0.10	-0.53%	18.75	18.75	18.70	6,734

Fundo Investimento Imobi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions