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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BCE.PR.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	17.68	-0.17	-0.95%	17.85	17.85	17.60	7,400
Jun 06 2024	17.85	-0.17	-0.94%	17.99	17.99	17.85	4,826
Jun 05 2024	18.02	-0.11	-0.61%	18.08	18.08	18.02	8,800
Jun 04 2024	18.13	-0.02	-0.11%	18.10	18.13	18.05	3,200
Jun 03 2024	18.15	0.07	0.39%	18.15	18.15	18.15	100
May 31 2024	18.08	-0.14	-0.77%	18.17	18.25	18.08	767
May 30 2024	18.22	-0.13	-0.71%	18.22	18.22	18.22	600
May 29 2024	18.35	0.00	0.00%	18.35	18.35	18.35	0
May 28 2024	18.35	-0.03	-0.16%	18.40	18.40	18.30	56,050
May 27 2024	18.38	0.22	1.21%	18.14	18.38	18.13	5,176
May 24 2024	18.16	0.00	0.00%	18.22	18.22	18.15	1,000
May 23 2024	18.16	-0.06	-0.33%	18.19	18.22	18.16	800
May 22 2024	18.22	0.04	0.22%	18.39	18.39	18.20	1,796
May 21 2024	18.18	0.01	0.06%	18.08	18.21	18.08	6,550
May 17 2024	18.17	-0.03	-0.16%	18.20	18.20	18.16	1,900
May 16 2024	18.20	0.00	0.00%	18.20	18.20	18.20	4,200
May 15 2024	18.20	-0.04	-0.22%	18.26	18.26	18.20	2,636
May 14 2024	18.24	-0.01	-0.05%	18.23	18.24	18.16	800
May 13 2024	18.25	0.07	0.39%	18.17	18.26	18.17	1,500
May 10 2024	18.18	0.04	0.22%	18.15	18.18	18.15	1,200
May 09 2024	18.14	-0.03	-0.17%	18.15	18.15	18.12	1,400
May 08 2024	18.17	0.04	0.22%	18.15	18.17	18.13	6,549
May 07 2024	18.13	-0.02	-0.11%	18.15	18.15	18.13	5,600
May 06 2024	18.15	0.00	0.00%	18.15	18.15	18.15	0
May 03 2024	18.15	-0.08	-0.44%	18.16	18.16	18.15	1,200
May 02 2024	18.23	0.12	0.66%	18.10	18.23	18.10	3,448
May 01 2024	18.11	0.15	0.84%	18.04	18.16	18.04	3,100
Apr 30 2024	17.96	-0.06	-0.33%	18.03	18.04	17.96	3,541
Apr 29 2024	18.02	-0.12	-0.66%	18.03	18.03	18.02	200
Apr 26 2024	18.14	-0.02	-0.11%	18.15	18.15	18.14	1,000
Apr 25 2024	18.16	-0.05	-0.27%	18.17	18.17	18.16	800
Apr 24 2024	18.21	0.01	0.05%	18.20	18.21	18.20	7,800
Apr 23 2024	18.20	-0.02	-0.11%	18.27	18.27	18.19	3,795
Apr 22 2024	18.22	0.02	0.11%	18.29	18.29	18.20	950
Apr 19 2024	18.20	-0.10	-0.55%	18.35	18.36	18.20	6,058
Apr 18 2024	18.30	-0.02	-0.11%	18.33	18.33	18.30	600
Apr 17 2024	18.32	-0.01	-0.05%	18.39	18.40	18.30	3,450
Apr 16 2024	18.33	-0.01	-0.05%	18.40	18.40	18.33	2,133
Apr 15 2024	18.34	-0.07	-0.38%	18.44	18.44	18.31	2,000
Apr 12 2024	18.41	0.01	0.05%	18.41	18.41	18.41	100
Apr 11 2024	18.40	0.00	0.00%	18.38	18.40	18.38	700
Apr 10 2024	18.40	-0.08	-0.43%	18.40	18.40	18.39	564
Apr 09 2024	18.48	0.08	0.43%	18.49	18.49	18.40	1,000
Apr 08 2024	18.40	0.00	0.00%	18.40	18.45	18.40	47,050
Apr 05 2024	18.40	-0.08	-0.43%	18.40	18.40	18.35	2,000
Apr 04 2024	18.48	0.04	0.22%	18.50	18.50	18.30	5,475
Apr 03 2024	18.44	-0.02	-0.11%	18.45	18.45	17.01	26,531
Apr 02 2024	18.46	-0.05	-0.27%	18.55	18.66	18.46	17,662
Apr 01 2024	18.51	-0.29	-1.54%	18.85	18.85	18.51	2,220
Mar 28 2024	18.80	0.10	0.53%	18.70	18.80	18.70	1,473
Mar 27 2024	18.70	-0.05	-0.27%	18.70	18.70	18.70	200
Mar 26 2024	18.75	0.06	0.32%	18.79	18.80	18.75	893
Mar 25 2024	18.69	0.16	0.86%	18.83	18.83	18.69	707
Mar 22 2024	18.53	-0.17	-0.91%	18.82	18.82	18.53	5,291
Mar 21 2024	18.70	-0.10	-0.53%	18.73	18.73	18.70	3,569
Mar 20 2024	18.80	0.01	0.05%	18.83	18.83	18.80	500
Mar 19 2024	18.79	0.03	0.16%	18.79	18.79	18.79	1,000
Mar 18 2024	18.76	0.00	0.00%	18.76	18.76	18.76	0
Mar 15 2024	18.76	0.07	0.37%	18.67	18.76	18.67	1,898
Mar 14 2024	18.69	0.10	0.54%	18.61	18.69	18.60	1,067
Mar 13 2024	18.59	-0.08	-0.43%	18.67	18.67	18.59	3,052
Mar 12 2024	18.67	0.00	0.00%	18.67	18.67	18.67	500
Mar 11 2024	18.67	0.00	0.00%	18.67	18.67	18.67	100

INTESA SANPAOLO

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