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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

BCE.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	17.49	0.03	0.17%	17.77	17.80	17.42	110,132
Apr 18 2024	17.46	0.06	0.34%	17.40	17.48	17.40	1,100
Apr 17 2024	17.40	0.03	0.17%	17.40	17.40	17.40	700
Apr 16 2024	17.37	0.00	0.00%	17.31	17.37	17.30	1,700
Apr 15 2024	17.37	-0.03	-0.17%	17.42	17.50	17.37	2,700
Apr 12 2024	17.40	-0.04	-0.23%	17.41	17.41	17.40	4,095
Apr 11 2024	17.44	-0.03	-0.17%	17.41	17.44	17.40	1,400
Apr 10 2024	17.47	0.00	0.00%	17.31	17.47	17.30	500
Apr 09 2024	17.47	0.17	0.98%	17.47	17.47	17.47	81,220
Apr 08 2024	17.30	-0.07	-0.40%	17.34	17.34	17.30	2,100
Apr 05 2024	17.37	-0.05	-0.29%	17.45	17.45	17.35	25,500
Apr 04 2024	17.42	0.04	0.23%	17.75	17.75	17.42	1,119
Apr 03 2024	17.38	-0.01	-0.06%	17.45	17.45	17.38	1,831
Apr 02 2024	17.39	0.09	0.52%	17.30	17.40	17.25	15,120
Apr 01 2024	17.30	-0.08	-0.46%	17.43	17.43	17.29	3,660
Mar 28 2024	17.38	0.11	0.64%	17.32	17.38	17.29	10,423
Mar 27 2024	17.27	0.05	0.29%	17.30	17.31	17.23	57,545
Mar 26 2024	17.22	-0.03	-0.17%	17.23	17.23	17.21	1,457
Mar 25 2024	17.25	-0.01	-0.06%	17.24	17.28	17.24	2,423
Mar 22 2024	17.26	-0.03	-0.17%	17.25	17.30	17.25	220,955
Mar 21 2024	17.29	-0.01	-0.06%	17.40	17.40	17.11	4,458
Mar 20 2024	17.30	0.00	0.00%	17.30	17.30	17.30	0
Mar 19 2024	17.30	0.18	1.05%	17.12	17.30	16.96	10,318
Mar 18 2024	17.12	-0.06	-0.35%	17.06	17.18	16.86	41,484
Mar 15 2024	17.18	0.00	0.00%	17.16	17.25	17.15	2,883
Mar 14 2024	17.18	-0.04	-0.23%	17.27	17.27	17.12	1,710
Mar 13 2024	17.22	0.04	0.23%	17.18	17.22	17.18	2,914
Mar 12 2024	17.18	-0.08	-0.46%	17.20	17.20	17.10	4,835
Mar 11 2024	17.26	0.00	0.00%	17.21	17.26	17.20	3,019
Mar 08 2024	17.26	0.10	0.58%	17.24	17.26	17.24	1,425
Mar 07 2024	17.16	-0.20	-1.15%	17.21	17.44	17.16	900
Mar 06 2024	17.36	0.02	0.12%	17.35	17.36	17.35	306
Mar 05 2024	17.34	0.01	0.06%	17.30	17.34	17.21	23,647
Mar 04 2024	17.33	0.01	0.06%	17.26	17.33	17.26	16,400
Mar 01 2024	17.32	0.04	0.23%	17.23	17.32	17.23	15,800
Feb 29 2024	17.28	0.02	0.12%	17.32	17.32	17.25	400
Feb 28 2024	17.26	0.03	0.17%	17.28	17.32	17.24	30,100
Feb 27 2024	17.23	0.11	0.64%	17.15	17.23	17.15	3,500
Feb 26 2024	17.12	-0.06	-0.35%	17.18	17.18	17.12	1,500
Feb 23 2024	17.18	-0.05	-0.29%	17.24	17.24	17.18	8,643
Feb 22 2024	17.23	-0.04	-0.23%	17.25	17.29	17.21	5,500
Feb 21 2024	17.27	0.00	0.00%	17.23	17.30	17.23	600
Feb 20 2024	17.27	-0.05	-0.29%	17.23	17.32	17.23	500
Feb 16 2024	17.32	0.00	0.00%	17.32	17.32	17.21	8,600
Feb 15 2024	17.32	0.07	0.41%	17.25	17.32	17.15	4,579
Feb 14 2024	17.25	-0.04	-0.23%	17.29	17.29	17.25	1,500
Feb 13 2024	17.29	0.04	0.23%	17.26	17.29	17.26	938
Feb 12 2024	17.25	0.00	0.00%	17.16	17.25	17.16	22,595
Feb 09 2024	17.25	-0.02	-0.12%	17.06	17.25	17.06	2,100
Feb 08 2024	17.27	-0.19	-1.09%	17.46	17.46	17.25	4,216
Feb 07 2024	17.46	0.00	0.00%	17.46	17.46	17.46	0
Feb 06 2024	17.46	-0.09	-0.51%	17.46	17.46	17.46	5,100
Feb 05 2024	17.55	-0.15	-0.85%	17.60	17.60	17.55	2,100
Feb 02 2024	17.70	-0.08	-0.45%	17.79	17.79	17.70	1,290
Feb 01 2024	17.78	0.22	1.25%	17.45	17.79	17.45	9,432
Jan 31 2024	17.56	0.08	0.46%	17.40	17.56	17.40	4,300
Jan 30 2024	17.48	-0.31	-1.74%	17.38	17.50	17.38	3,300
Jan 29 2024	17.79	0.02	0.11%	17.55	17.79	17.55	11,103
Jan 26 2024	17.77	0.07	0.40%	17.63	17.85	17.47	4,220
Jan 25 2024	17.70	-0.10	-0.56%	17.66	17.70	17.66	400
Jan 24 2024	17.80	0.01	0.06%	17.75	17.80	17.65	822
Jan 23 2024	17.79	0.02	0.11%	17.86	17.86	17.77	2,028
Jan 22 2024	17.77	-0.11	-0.62%	17.73	17.77	17.73	1,400

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