1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. BCE Inc (BCE.PR.C)
  7. Historical

BCE.PR.C

BCE Historical Data

BCE.PR.C Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 18.80 0.02 0.11% 18.82 18.87 18.60 6,845
Jan 26 2023 18.78 0.06 0.32% 18.80 18.80 18.77 500
Jan 25 2023 18.72 0.01 0.05% 18.75 18.77 18.72 6,000
Jan 24 2023 18.71 0.08 0.43% 18.63 18.75 18.63 2,690
Jan 23 2023 18.63 -0.06 -0.32% 18.68 18.72 18.63 19,250
Jan 20 2023 18.69 -0.10 -0.53% 18.70 18.75 18.69 3,343
Jan 19 2023 18.79 -0.03 -0.16% 18.71 18.85 18.71 2,400
Jan 18 2023 18.82 0.02 0.11% 18.85 18.85 18.82 2,000
Jan 17 2023 18.80 0.05 0.27% 18.80 18.80 18.75 2,680
Jan 16 2023 18.75 0.03 0.16% 18.75 18.75 18.68 700
Jan 13 2023 18.72 -0.10 -0.53% 18.84 18.85 18.62 9,060
Jan 12 2023 18.82 -0.10 -0.53% 18.96 19.00 18.79 3,645
Jan 11 2023 18.92 0.16 0.85% 18.74 18.93 18.70 2,677
Jan 10 2023 18.76 0.16 0.86% 18.58 18.76 18.58 1,305
Jan 09 2023 18.60 0.01 0.05% 18.52 18.62 18.52 960
Jan 06 2023 18.59 0.03 0.16% 18.43 18.59 18.43 1,000
Jan 05 2023 18.56 -0.01 -0.05% 18.57 18.64 18.53 6,175
Jan 04 2023 18.57 0.17 0.92% 18.12 18.57 18.12 3,204
Jan 03 2023 18.40 0.21 1.15% 18.25 18.40 18.25 1,000
Jan 02 2023 18.19 0.00 +0.00% 18.19 18.19 18.19 0
Dec 30 2022 18.19 0.00 0.0% 18.19 18.19 18.19 0
Dec 29 2022 18.19 0.11 0.61% 18.08 18.19 18.08 3,200
Dec 28 2022 18.08 -0.06 -0.33% 18.20 18.20 18.08 500
Dec 27 2022 18.14 0.00 +0.00% 18.09 18.14 18.09 0
Dec 26 2022 18.14 0.00 +0.00% 18.09 18.14 18.09 0
Dec 23 2022 18.14 -0.01 -0.06% 18.09 18.14 18.09 636
Dec 22 2022 18.15 0.07 0.39% 18.09 18.17 18.09 1,605
Dec 21 2022 18.08 0.08 0.44% 17.99 18.16 17.99 3,900
Dec 20 2022 18.00 -0.22 -1.21% 18.16 18.16 18.00 3,916
Dec 19 2022 18.22 0.12 0.66% 18.06 18.22 18.06 8,118
Dec 16 2022 18.10 -0.16 -0.88% 18.26 18.26 18.10 3,718
Dec 15 2022 18.26 0.07 0.38% 18.22 18.26 18.13 3,300
Dec 14 2022 18.19 -0.22 -1.2% 18.41 18.41 18.19 220
Dec 13 2022 18.41 0.00 0.0% 18.20 18.50 18.13 5,700
Dec 12 2022 18.41 0.21 1.15% 18.20 18.41 18.20 319
Dec 09 2022 18.20 0.00 0.0% 18.20 18.20 18.20 0
Dec 08 2022 18.20 -0.18 -0.98% 18.15 18.38 18.15 7,945
Dec 07 2022 18.38 -0.06 -0.33% 18.12 18.38 18.12 1,598
Dec 06 2022 18.44 -0.02 -0.11% 18.22 18.44 18.21 3,744
Dec 05 2022 18.46 0.39 2.16% 18.50 18.50 18.26 7,645
Dec 02 2022 18.07 0.00 0.0% 18.07 18.07 18.07 0
Dec 01 2022 18.07 -0.08 -0.44% 18.01 18.07 18.01 2,113
Nov 30 2022 18.15 -0.05 -0.27% 18.21 18.21 18.07 2,490
Nov 29 2022 18.20 0.15 0.83% 18.04 18.22 18.04 3,500
Nov 28 2022 18.05 0.00 0.0% 18.04 18.07 17.95 9,400
Nov 25 2022 18.05 0.15 0.84% 18.03 18.06 17.95 7,107
Nov 25 2022 17.90 0.00 0.0% 17.90 17.90 17.90 0
Nov 24 2022 17.90 0.06 0.34% 17.85 18.00 17.85 26,478
Nov 23 2022 17.84 -0.08 -0.45% 17.86 17.86 17.81 1,720
Nov 22 2022 17.92 0.18 1.01% 17.80 17.92 17.75 1,800
Nov 21 2022 17.74 -0.08 -0.45% 17.72 17.93 17.72 7,958
Nov 18 2022 17.82 0.11 0.62% 17.70 17.93 17.70 3,350
Nov 17 2022 17.71 -0.03 -0.17% 17.63 17.79 17.63 1,300
Nov 16 2022 17.74 -0.12 -0.67% 17.76 17.79 17.74 1,200
Nov 15 2022 17.86 -0.18 -1.0% 18.02 18.02 17.65 1,000
Nov 14 2022 18.04 0.02 0.11% 18.06 18.06 18.04 1,310
Nov 11 2022 18.02 -0.18 -0.99% 18.25 18.31 18.02 4,400
Nov 10 2022 18.20 0.05 0.28% 18.18 18.20 18.12 4,400
Nov 09 2022 18.15 0.01 0.06% 18.14 18.19 18.12 11,300
Nov 08 2022 18.14 0.02 0.11% 18.13 18.14 18.13 2,400
Nov 07 2022 18.12 0.04 0.22% 18.23 18.23 18.12 9,150
Nov 04 2022 18.08 0.00 +0.00% 18.07 18.20 18.07 0
Nov 04 2022 18.08 0.01 0.06% 18.07 18.20 18.07 6,400
Nov 03 2022 18.07 -0.02 -0.11% 18.01 18.07 18.01 1,800
Nov 02 2022 18.09 -0.04 -0.22% 18.12 18.12 18.09 2,820
Nov 01 2022 18.13 -0.14 -0.77% 18.15 18.15 18.13 9,200
Oct 31 2022 18.27 0.11 0.61% 18.02 18.27 18.02 300
Your Recent History
TSX
BCE.PR.C
BCE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230129 08:20:07