BCE More Historical Data - BCE.PR.I | 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.I)
BCE Inc (BCE.PR.I) Historical

BCE.PR.I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	16.35	0.00	0.00%	16.21	16.35	16.21	1,900
May 27 2024	16.35	0.03	0.18%	16.20	16.35	16.20	9,748
May 24 2024	16.32	0.00	0.00%	16.32	16.32	16.32	0
May 23 2024	16.32	0.11	0.68%	16.20	16.32	16.20	4,683
May 22 2024	16.21	-0.12	-0.73%	16.20	16.21	16.20	300
May 21 2024	16.33	0.10	0.62%	16.33	16.33	16.33	400
May 17 2024	16.23	0.02	0.12%	16.24	16.24	16.23	156,400
May 16 2024	16.21	-0.28	-1.70%	16.20	16.21	16.20	300
May 15 2024	16.49	0.00	0.00%	16.49	16.49	16.49	0
May 14 2024	16.49	0.00	0.00%	16.49	16.49	16.49	0
May 13 2024	16.49	0.19	1.17%	16.30	16.49	16.30	67,501
May 10 2024	16.30	0.01	0.06%	16.32	16.32	16.30	400
May 09 2024	16.29	-0.11	-0.67%	16.36	16.36	16.29	9,481
May 08 2024	16.40	0.08	0.49%	16.40	16.40	16.40	4,826
May 07 2024	16.32	0.07	0.43%	16.32	16.32	16.32	100
May 06 2024	16.25	0.11	0.68%	16.25	16.25	16.25	100
May 03 2024	16.14	-0.11	-0.68%	16.25	16.30	16.14	4,180
May 02 2024	16.25	0.05	0.31%	16.00	16.25	16.00	28,007
May 01 2024	16.20	0.06	0.37%	16.06	16.20	16.05	1,110
Apr 30 2024	16.14	-0.01	-0.06%	16.00	16.14	16.00	4,353
Apr 29 2024	16.15	0.25	1.57%	16.00	16.15	16.00	1,800
Apr 26 2024	15.90	0.00	0.00%	15.91	15.91	15.90	20,100
Apr 25 2024	15.90	-0.05	-0.31%	15.76	15.90	15.76	12,200
Apr 24 2024	15.95	-0.03	-0.19%	15.78	15.95	15.78	2,174
Apr 23 2024	15.98	0.07	0.44%	15.92	15.99	15.92	2,300
Apr 22 2024	15.91	-0.08	-0.50%	15.84	15.91	15.83	2,897
Apr 19 2024	15.99	0.11	0.69%	16.00	16.17	15.99	6,092
Apr 18 2024	15.88	-0.10	-0.63%	15.98	15.99	15.88	1,000
Apr 17 2024	15.98	0.08	0.50%	15.98	15.98	15.98	1,100
Apr 16 2024	15.90	0.00	0.00%	15.90	15.90	15.90	0
Apr 15 2024	15.90	-0.21	-1.30%	16.24	16.24	15.90	65,100
Apr 12 2024	16.11	0.06	0.37%	16.00	16.15	16.00	12,893
Apr 11 2024	16.05	0.05	0.31%	16.11	16.15	16.04	2,400
Apr 10 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Apr 09 2024	16.00	-0.05	-0.31%	15.99	16.00	15.99	753
Apr 08 2024	16.05	-0.10	-0.62%	16.31	16.31	16.05	102,058
Apr 05 2024	16.15	0.15	0.94%	15.91	16.15	15.91	75,188
Apr 04 2024	16.00	0.06	0.38%	15.98	16.00	15.94	21,113
Apr 03 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 02 2024	15.94	0.07	0.44%	15.99	16.00	15.93	5,042
Apr 01 2024	15.87	-0.07	-0.44%	15.80	15.87	15.80	2,700
Mar 28 2024	15.94	0.02	0.13%	15.91	15.94	15.91	1,200
Mar 27 2024	15.92	-0.55	-3.34%	15.87	16.24	15.87	93,128
Mar 26 2024	16.47	0.40	2.49%	16.05	16.47	16.05	1,800
Mar 25 2024	16.07	0.02	0.12%	16.07	16.07	16.07	100
Mar 22 2024	16.05	-0.17	-1.05%	16.05	16.05	16.05	4,800
Mar 21 2024	16.22	0.21	1.31%	16.00	16.22	16.00	31,329
Mar 20 2024	16.01	-0.06	-0.37%	16.01	16.01	16.01	2,100
Mar 19 2024	16.07	0.00	0.00%	16.07	16.07	16.07	0
Mar 18 2024	16.07	-0.05	-0.31%	16.12	16.12	16.07	73,400
Mar 15 2024	16.12	0.19	1.19%	16.12	16.12	16.12	4,812
Mar 14 2024	15.93	0.00	0.00%	15.93	15.93	15.93	0
Mar 13 2024	15.93	0.00	0.00%	15.93	15.93	15.93	6,204
Mar 12 2024	15.93	0.00	0.00%	15.93	15.93	15.93	140
Mar 11 2024	15.93	0.00	0.00%	15.93	15.93	15.93	100
Mar 08 2024	15.93	0.00	0.00%	15.93	15.93	15.93	100
Mar 07 2024	15.93	0.00	0.00%	15.93	15.93	15.93	1,000
Mar 06 2024	15.93	-0.06	-0.38%	15.95	15.95	15.93	1,200
Mar 05 2024	15.99	0.07	0.44%	15.99	15.99	15.99	1,000
Mar 04 2024	15.92	0.00	0.00%	15.92	15.92	15.92	0
Mar 01 2024	15.92	0.00	0.00%	15.92	15.92	15.92	0
Feb 29 2024	15.92	0.00	0.00%	15.92	15.92	15.92	0

BNP Paribas Issuance

Vanguard FTSE Developed ...

CAPITAL CELL FISSION BLOCKCHAIN

Swiss Prime Rate

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