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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

BCE.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	14.97	0.01	0.07%	14.90	14.97	14.90	2,408
Apr 24 2024	14.96	-0.01	-0.07%	15.00	15.00	14.95	18,694
Apr 23 2024	14.97	-0.01	-0.07%	14.98	14.98	14.95	7,200
Apr 22 2024	14.98	-0.03	-0.20%	14.99	14.99	14.98	3,790
Apr 19 2024	15.01	0.01	0.07%	15.05	15.05	14.99	30,284
Apr 18 2024	15.00	0.01	0.07%	15.06	15.06	15.00	290,523
Apr 17 2024	14.99	0.01	0.07%	14.98	15.08	14.98	105,698
Apr 16 2024	14.98	0.13	0.88%	14.98	15.00	14.97	8,805
Apr 15 2024	14.85	-0.21	-1.39%	15.04	15.06	14.85	22,492
Apr 12 2024	15.06	-0.06	-0.40%	15.09	15.09	15.05	9,375
Apr 11 2024	15.12	-0.01	-0.07%	15.10	15.13	15.09	20,013
Apr 10 2024	15.13	0.03	0.20%	15.04	15.13	15.04	2,200
Apr 09 2024	15.10	0.01	0.07%	15.02	15.11	15.02	3,276
Apr 08 2024	15.09	0.00	0.00%	15.10	15.10	15.06	4,150
Apr 05 2024	15.09	-0.09	-0.59%	15.06	15.11	15.06	1,700
Apr 04 2024	15.18	0.11	0.73%	15.04	15.18	15.04	6,102
Apr 03 2024	15.07	0.00	0.00%	15.12	15.12	14.86	82,100
Apr 02 2024	15.07	0.02	0.13%	15.07	15.08	15.05	204,072
Apr 01 2024	15.05	-0.03	-0.20%	15.01	15.09	15.01	2,250
Mar 28 2024	15.08	0.03	0.20%	15.03	15.20	15.03	19,339
Mar 27 2024	15.05	0.00	0.00%	15.09	15.09	15.05	3,062
Mar 26 2024	15.05	0.01	0.07%	15.01	15.06	15.01	4,672
Mar 25 2024	15.04	0.03	0.20%	15.01	15.10	15.01	17,474
Mar 22 2024	15.01	-0.08	-0.53%	15.02	15.02	15.00	46,746
Mar 21 2024	15.09	0.06	0.40%	15.01	15.10	15.00	37,735
Mar 20 2024	15.03	0.03	0.20%	15.03	15.09	15.02	3,300
Mar 19 2024	15.00	0.03	0.20%	15.00	15.05	15.00	34,100
Mar 18 2024	14.97	-0.01	-0.07%	14.95	14.97	14.95	14,000
Mar 15 2024	14.98	-0.07	-0.47%	15.00	15.00	14.90	8,578
Mar 14 2024	15.05	-0.06	-0.40%	15.00	15.08	15.00	4,253
Mar 13 2024	15.11	0.11	0.73%	15.01	15.11	15.00	18,982
Mar 12 2024	15.00	-0.01	-0.07%	15.03	15.03	15.00	4,600
Mar 11 2024	15.01	0.01	0.07%	15.02	15.07	15.01	4,220
Mar 08 2024	15.00	-0.10	-0.66%	15.02	15.02	15.00	6,191
Mar 07 2024	15.10	0.05	0.33%	15.01	15.11	15.01	58,004
Mar 06 2024	15.05	-0.01	-0.07%	14.97	15.19	14.97	68,138
Mar 05 2024	15.06	0.16	1.07%	15.00	15.07	15.00	26,550
Mar 04 2024	14.90	0.02	0.13%	15.02	15.02	14.90	3,697
Mar 01 2024	14.88	0.10	0.68%	14.83	14.88	14.83	1,100
Feb 29 2024	14.78	0.01	0.07%	14.74	14.78	14.59	1,255
Feb 28 2024	14.77	-0.30	-1.99%	14.69	14.88	14.69	660
Feb 27 2024	15.07	0.05	0.33%	14.98	15.10	14.95	9,100
Feb 26 2024	15.02	0.03	0.20%	14.94	15.03	14.94	6,012
Feb 23 2024	14.99	-0.11	-0.73%	15.29	15.29	14.99	5,878
Feb 22 2024	15.10	-0.05	-0.33%	15.13	15.15	15.10	1,300
Feb 21 2024	15.15	-0.04	-0.26%	15.18	15.20	15.15	14,200
Feb 20 2024	15.19	0.07	0.46%	15.13	15.19	15.12	20,800
Feb 16 2024	15.12	0.06	0.40%	15.12	15.12	15.11	2,236
Feb 15 2024	15.06	0.11	0.74%	14.94	15.06	14.94	8,211
Feb 14 2024	14.95	0.03	0.20%	14.90	14.96	14.90	38,672
Feb 13 2024	14.92	-0.01	-0.07%	14.96	14.96	14.89	7,501
Feb 12 2024	14.93	-0.14	-0.93%	15.01	15.05	14.93	20,985
Feb 09 2024	15.07	-0.29	-1.89%	14.81	15.14	14.81	6,350
Feb 08 2024	15.36	-0.13	-0.84%	15.45	15.45	15.23	266,314
Feb 07 2024	15.49	0.04	0.26%	15.42	15.49	15.42	189,100
Feb 06 2024	15.45	-0.05	-0.32%	15.51	15.51	15.45	15,870
Feb 05 2024	15.50	-0.02	-0.13%	15.54	15.54	15.48	13,696
Feb 02 2024	15.52	-0.08	-0.51%	15.42	15.53	15.42	10,296
Feb 01 2024	15.60	0.02	0.13%	15.57	15.60	15.54	21,087
Jan 31 2024	15.58	-0.01	-0.06%	15.55	15.58	15.55	3,900
Jan 30 2024	15.59	-0.01	-0.06%	15.55	15.59	15.55	1,400
Jan 29 2024	15.60	0.02	0.13%	15.44	15.60	15.42	106,284

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