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

Register to chat with like-minded investors on our interactive forums.

Get Started

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

BCE.PR.M Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	15.55	0.00	0.00%	15.93	15.93	15.55	179,900
Apr 17 2024	15.55	0.06	0.39%	15.55	15.57	15.55	151,700
Apr 16 2024	15.49	0.07	0.45%	15.44	15.49	15.44	3,300
Apr 15 2024	15.42	-0.12	-0.77%	15.61	15.61	15.41	8,946
Apr 12 2024	15.54	-0.10	-0.64%	15.53	15.54	15.51	6,897
Apr 11 2024	15.64	0.00	0.00%	15.64	15.64	15.64	0
Apr 10 2024	15.64	0.14	0.90%	15.42	15.64	15.41	8,274
Apr 09 2024	15.50	-0.02	-0.13%	15.50	15.50	15.50	16,800
Apr 08 2024	15.52	0.00	0.00%	15.52	15.52	15.52	0
Apr 05 2024	15.52	0.05	0.32%	15.52	15.52	15.52	100
Apr 04 2024	15.47	0.09	0.59%	15.45	15.47	15.45	13,900
Apr 03 2024	15.38	0.01	0.07%	15.35	15.44	15.35	2,409
Apr 02 2024	15.37	0.02	0.13%	15.35	15.45	15.35	3,321
Apr 01 2024	15.35	-0.05	-0.32%	15.30	15.35	15.30	2,400
Mar 28 2024	15.40	-0.10	-0.65%	15.48	15.50	15.39	4,900
Mar 27 2024	15.50	0.35	2.31%	15.49	15.50	15.49	534
Mar 26 2024	15.15	0.00	0.00%	15.15	15.15	15.15	69
Mar 25 2024	15.15	-0.23	-1.50%	15.15	15.15	15.15	200
Mar 22 2024	15.38	-0.14	-0.90%	15.38	15.38	15.38	134
Mar 21 2024	15.52	0.12	0.78%	15.45	15.52	15.39	3,980
Mar 20 2024	15.40	0.14	0.92%	15.33	15.40	15.33	1,266
Mar 19 2024	15.26	0.01	0.07%	15.35	15.35	15.25	3,034
Mar 18 2024	15.25	-0.13	-0.85%	15.25	15.25	15.25	1,100
Mar 15 2024	15.38	0.04	0.26%	15.38	15.38	15.38	500
Mar 14 2024	15.34	0.00	0.00%	15.34	15.34	15.34	0
Mar 13 2024	15.34	0.15	0.99%	15.18	15.34	15.15	11,225
Mar 12 2024	15.19	-0.11	-0.72%	15.25	15.25	15.19	8,900
Mar 11 2024	15.30	-0.06	-0.39%	15.36	15.40	15.30	2,558
Mar 08 2024	15.36	0.15	0.99%	15.30	15.40	15.30	3,400
Mar 07 2024	15.21	-0.04	-0.26%	15.21	15.21	15.20	6,505
Mar 06 2024	15.25	-0.20	-1.29%	15.45	15.45	15.25	30,786
Mar 05 2024	15.45	0.15	0.98%	15.45	15.45	15.45	18,000
Mar 04 2024	15.30	-0.15	-0.97%	15.50	15.50	15.25	4,221
Mar 01 2024	15.45	0.08	0.52%	15.29	15.45	15.29	5,275
Feb 29 2024	15.37	0.22	1.45%	15.16	15.37	15.16	500
Feb 28 2024	15.15	-0.17	-1.11%	15.15	15.15	15.15	1,600
Feb 27 2024	15.32	0.02	0.13%	15.26	15.32	15.26	3,300
Feb 26 2024	15.30	0.04	0.26%	15.30	15.30	15.30	100
Feb 23 2024	15.26	-0.09	-0.59%	15.27	15.27	15.26	575
Feb 22 2024	15.35	0.00	0.00%	15.35	15.35	15.35	0
Feb 21 2024	15.35	-0.15	-0.97%	15.07	15.35	15.07	4,500
Feb 20 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0
Feb 16 2024	15.50	0.00	0.00%	15.50	15.50	15.50	0
Feb 15 2024	15.50	0.30	1.97%	15.50	15.50	15.50	106
Feb 14 2024	15.20	-0.11	-0.72%	15.17	15.20	15.17	2,213
Feb 13 2024	15.31	0.01	0.07%	15.20	15.40	15.20	10,300
Feb 12 2024	15.30	-0.30	-1.92%	15.49	15.49	15.22	2,517
Feb 09 2024	15.60	0.00	0.00%	15.60	15.60	15.60	0
Feb 08 2024	15.60	-0.37	-2.32%	15.61	15.61	15.60	1,392
Feb 07 2024	15.97	0.00	0.00%	15.97	15.97	15.97	0
Feb 06 2024	15.97	0.00	0.00%	15.97	15.97	15.97	0
Feb 05 2024	15.97	0.04	0.25%	15.81	15.97	15.81	2,400
Feb 02 2024	15.93	-0.02	-0.13%	15.85	15.93	15.85	1,600
Feb 01 2024	15.95	0.10	0.63%	15.80	15.95	15.80	6,186
Jan 31 2024	15.85	-0.10	-0.63%	15.87	15.87	15.85	53,400
Jan 30 2024	15.95	0.00	0.00%	15.95	15.95	15.95	0
Jan 29 2024	15.95	0.00	0.00%	15.63	15.95	15.63	4,128
Jan 26 2024	15.95	0.14	0.89%	15.95	15.95	15.95	500
Jan 25 2024	15.81	-0.16	-1.00%	15.81	15.81	15.81	1,882
Jan 24 2024	15.97	0.11	0.69%	15.75	15.97	15.75	4,584
Jan 23 2024	15.86	-0.05	-0.31%	15.86	15.86	15.86	1,474
Jan 22 2024	15.91	-0.09	-0.56%	15.82	15.91	15.82	3,714

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