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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BCE.PR.N Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	16.50	-0.50	-2.94%	16.51	16.51	16.50	2,100
Jun 05 2024	17.00	0.00	0.00%	17.00	17.00	17.00	800
Jun 04 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Jun 03 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
May 31 2024	17.00	-0.50	-2.86%	17.40	17.40	17.00	1,700
May 30 2024	17.50	0.04	0.23%	17.49	17.50	17.49	1,500
May 29 2024	17.46	0.00	0.00%	17.46	17.46	17.46	0
May 28 2024	17.46	0.06	0.34%	17.50	17.50	17.46	1,600
May 27 2024	17.40	0.00	0.00%	17.40	17.40	17.40	0
May 24 2024	17.40	0.00	0.00%	17.32	17.40	17.32	300
May 23 2024	17.40	0.10	0.58%	17.41	17.41	17.40	700
May 22 2024	17.30	-0.35	-1.98%	17.40	17.40	17.30	4,700
May 21 2024	17.65	-0.24	-1.34%	17.65	17.65	17.65	1,400
May 17 2024	17.89	0.00	0.00%	17.89	17.89	17.89	0
May 16 2024	17.89	0.00	0.00%	17.89	17.89	17.89	0
May 15 2024	17.89	0.00	0.00%	17.89	17.89	17.89	100
May 14 2024	17.89	0.30	1.71%	17.91	17.91	17.89	1,500
May 13 2024	17.59	-0.16	-0.90%	17.60	17.60	17.59	500
May 10 2024	17.75	0.00	0.00%	17.75	17.75	17.75	0
May 09 2024	17.75	0.25	1.43%	17.75	17.75	17.75	4,300
May 08 2024	17.50	0.00	0.00%	17.50	17.50	17.50	200
May 07 2024	17.50	0.01	0.06%	17.50	17.50	17.30	2,845
May 06 2024	17.49	0.27	1.57%	17.45	17.49	17.45	200
May 03 2024	17.22	0.00	0.00%	17.22	17.22	17.22	0
May 02 2024	17.22	0.20	1.18%	17.00	17.22	17.00	400
May 01 2024	17.02	0.04	0.24%	17.01	17.02	17.01	500
Apr 30 2024	16.98	0.00	0.00%	16.98	16.98	16.98	0
Apr 29 2024	16.98	0.00	0.00%	16.98	16.98	16.98	196
Apr 26 2024	16.98	0.00	0.00%	16.98	16.98	16.98	0
Apr 25 2024	16.98	0.00	0.00%	16.98	16.98	16.98	300
Apr 24 2024	16.98	0.00	0.00%	16.98	16.98	16.98	0
Apr 23 2024	16.98	0.00	0.00%	16.98	16.98	16.98	0
Apr 22 2024	16.98	-0.02	-0.12%	16.99	17.00	16.98	1,300
Apr 19 2024	17.00	0.25	1.49%	16.73	17.00	16.73	400
Apr 18 2024	16.75	0.00	0.00%	16.75	16.75	16.75	0
Apr 17 2024	16.75	0.00	0.00%	16.75	16.75	16.75	0
Apr 16 2024	16.75	-0.14	-0.83%	16.75	16.75	16.75	400
Apr 15 2024	16.89	0.03	0.18%	16.89	16.89	16.88	2,500
Apr 12 2024	16.86	-0.29	-1.69%	17.15	17.15	16.86	1,100
Apr 11 2024	17.15	0.00	0.00%	17.15	17.15	17.15	0
Apr 10 2024	17.15	0.03	0.18%	17.13	17.15	17.13	500
Apr 09 2024	17.12	0.08	0.47%	16.76	17.12	16.76	300
Apr 08 2024	17.04	0.00	0.00%	17.04	17.04	17.04	0
Apr 05 2024	17.04	0.04	0.24%	17.04	17.04	17.04	700
Apr 04 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Apr 03 2024	17.00	0.00	0.00%	17.00	17.00	17.00	75
Apr 02 2024	17.00	-0.02	-0.12%	17.02	17.02	17.00	3,627
Apr 01 2024	17.02	0.00	0.00%	17.02	17.02	17.02	13
Mar 28 2024	17.02	0.02	0.12%	17.03	17.03	17.02	1,000
Mar 27 2024	17.00	0.00	0.00%	17.00	17.00	17.00	2,200
Mar 26 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Mar 25 2024	17.00	0.06	0.35%	17.00	17.00	17.00	500
Mar 22 2024	16.94	0.00	0.00%	16.94	16.94	16.94	0
Mar 21 2024	16.94	0.28	1.68%	16.95	16.95	16.94	550
Mar 20 2024	16.66	0.05	0.30%	17.00	17.00	16.66	200
Mar 19 2024	16.61	-0.39	-2.29%	17.02	17.02	16.61	1,700
Mar 18 2024	17.00	0.00	0.00%	17.00	17.00	17.00	300
Mar 15 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Mar 14 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Mar 13 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Mar 12 2024	17.00	0.10	0.59%	17.00	17.00	17.00	375
Mar 11 2024	16.90	0.09	0.54%	16.90	16.90	16.90	300

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