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

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

Get Started

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

BCE.PR.Z Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	18.05	-0.15	-0.82%	18.20	18.20	18.05	600
Apr 19 2024	18.20	0.00	0.00%	18.20	18.20	18.20	0
Apr 18 2024	18.20	0.20	1.11%	18.20	18.20	18.20	100
Apr 17 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Apr 16 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Apr 15 2024	18.00	-0.15	-0.83%	18.10	18.10	18.00	1,600
Apr 12 2024	18.15	0.00	0.00%	18.15	18.15	18.15	1,300
Apr 11 2024	18.15	0.00	0.00%	18.15	18.15	18.15	0
Apr 10 2024	18.15	-0.10	-0.55%	18.20	18.20	18.15	900
Apr 09 2024	18.25	0.20	1.11%	18.23	18.25	18.23	1,000
Apr 08 2024	18.05	0.00	0.00%	18.05	18.05	18.05	0
Apr 05 2024	18.05	0.00	0.00%	18.05	18.05	18.05	200
Apr 04 2024	18.05	-0.05	-0.28%	18.06	18.06	18.05	400
Apr 03 2024	18.10	0.00	0.00%	18.10	18.10	18.10	0
Apr 02 2024	18.10	-0.04	-0.22%	18.10	18.10	18.10	1,000
Apr 01 2024	18.14	0.00	0.00%	18.14	18.14	18.14	0
Mar 28 2024	18.14	0.00	0.00%	18.14	18.14	18.14	0
Mar 27 2024	18.14	0.00	0.00%	18.14	18.14	18.14	21
Mar 26 2024	18.14	0.00	0.00%	18.14	18.14	18.14	0
Mar 25 2024	18.14	0.14	0.78%	18.14	18.14	18.14	100
Mar 22 2024	18.00	-0.40	-2.17%	18.05	18.05	18.00	1,500
Mar 21 2024	18.40	0.00	0.00%	18.40	18.40	18.40	0
Mar 20 2024	18.40	0.40	2.22%	18.50	18.50	18.40	800
Mar 19 2024	18.00	0.10	0.56%	18.00	18.00	18.00	700
Mar 18 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0
Mar 15 2024	17.90	-0.20	-1.10%	17.90	17.90	17.90	450
Mar 14 2024	18.10	-0.09	-0.49%	18.10	18.10	18.10	400
Mar 13 2024	18.19	0.00	0.00%	18.19	18.19	18.19	0
Mar 12 2024	18.19	-0.01	-0.05%	18.19	18.19	18.19	1,200
Mar 11 2024	18.20	-0.01	-0.05%	18.20	18.20	18.20	1,500
Mar 08 2024	18.21	0.00	0.00%	18.21	18.21	18.21	0
Mar 07 2024	18.21	0.00	0.00%	18.21	18.21	18.21	0
Mar 06 2024	18.21	0.01	0.05%	18.23	18.23	18.19	2,701
Mar 05 2024	18.20	0.00	0.00%	18.28	18.28	18.20	1,400
Mar 04 2024	18.20	-0.50	-2.67%	18.35	18.35	18.10	43,400
Mar 01 2024	18.70	0.37	2.02%	18.70	18.70	18.70	190
Feb 29 2024	18.33	0.00	0.00%	18.21	18.33	18.21	600
Feb 28 2024	18.33	0.00	0.00%	18.33	18.33	18.33	400
Feb 27 2024	18.33	0.00	0.00%	18.33	18.33	18.33	0
Feb 26 2024	18.33	0.23	1.27%	18.33	18.33	18.33	200
Feb 23 2024	18.10	0.05	0.28%	18.31	18.31	18.10	1,000
Feb 22 2024	18.05	-0.12	-0.66%	18.05	18.05	18.05	300
Feb 21 2024	18.17	0.06	0.33%	18.17	18.17	18.17	100
Feb 20 2024	18.11	-0.09	-0.49%	18.30	18.30	18.11	900
Feb 16 2024	18.20	0.00	0.00%	18.18	18.20	18.18	2,900
Feb 15 2024	18.20	0.00	0.00%	18.20	18.20	18.20	0
Feb 14 2024	18.20	0.00	0.00%	18.20	18.20	18.20	100
Feb 13 2024	18.20	-0.10	-0.55%	18.21	18.21	18.20	800
Feb 12 2024	18.30	0.00	0.00%	18.30	18.30	18.30	0
Feb 09 2024	18.30	0.04	0.22%	18.30	18.30	18.30	200
Feb 08 2024	18.26	-0.49	-2.61%	18.55	18.55	18.26	1,459
Feb 07 2024	18.75	0.00	0.00%	18.75	18.75	18.75	0
Feb 06 2024	18.75	-0.10	-0.53%	18.80	18.80	18.75	1,500
Feb 05 2024	18.85	0.00	0.00%	18.85	18.85	18.85	17
Feb 02 2024	18.85	0.00	0.00%	18.85	18.85	18.85	0
Feb 01 2024	18.85	0.10	0.53%	18.70	18.85	18.70	300
Jan 31 2024	18.75	0.06	0.32%	18.72	18.75	18.72	3,258
Jan 30 2024	18.69	0.17	0.92%	18.70	18.70	18.66	1,206
Jan 29 2024	18.52	0.01	0.05%	18.52	18.52	18.52	130
Jan 26 2024	18.51	-0.14	-0.75%	18.51	18.51	18.51	2,030
Jan 25 2024	18.65	-0.06	-0.32%	18.70	18.70	18.65	900
Jan 24 2024	18.71	-0.09	-0.48%	18.75	18.76	18.71	500

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