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

S&P TSX Capped Composite...

US Dollar vs CAD

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.Q)
BCE Inc (BCE.PR.Q) Historical

BCE.PR.Q Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	22.49	0.00	0.00%	22.49	22.49	22.49	100
May 16 2024	22.49	0.04	0.18%	22.45	22.49	22.40	1,000
May 15 2024	22.45	0.12	0.54%	22.37	22.50	22.37	6,190
May 14 2024	22.33	-0.04	-0.18%	22.40	22.40	22.33	1,900
May 13 2024	22.37	-0.13	-0.58%	22.45	22.45	22.34	1,372
May 10 2024	22.50	0.00	0.00%	22.51	22.60	22.50	7,780
May 09 2024	22.50	-0.10	-0.44%	22.60	22.60	22.50	78,614
May 08 2024	22.60	-0.12	-0.53%	22.72	22.72	22.44	2,145
May 07 2024	22.72	0.14	0.62%	22.50	22.72	22.50	2,780
May 06 2024	22.58	0.03	0.13%	22.65	22.65	22.58	2,400
May 03 2024	22.55	0.07	0.31%	22.45	22.69	22.40	9,768
May 02 2024	22.48	0.28	1.26%	22.09	22.48	22.09	12,762
May 01 2024	22.20	0.10	0.45%	22.20	22.20	22.16	1,700
Apr 30 2024	22.10	0.06	0.27%	22.04	22.10	22.03	8,227
Apr 29 2024	22.04	-0.03	-0.14%	21.95	22.05	21.95	11,273
Apr 26 2024	22.07	0.00	0.00%	22.07	22.07	22.07	0
Apr 25 2024	22.07	0.25	1.15%	21.83	22.07	21.83	2,877
Apr 24 2024	21.82	-0.17	-0.77%	21.90	21.91	21.80	5,689
Apr 23 2024	21.99	-0.20	-0.90%	22.05	22.05	21.99	80,800
Apr 22 2024	22.19	-0.12	-0.54%	22.31	22.31	22.19	10,178
Apr 19 2024	22.31	0.02	0.09%	22.29	22.31	22.29	8,980
Apr 18 2024	22.29	0.13	0.59%	22.25	22.30	22.22	3,203
Apr 17 2024	22.16	0.02	0.09%	22.10	22.16	22.10	15,577
Apr 16 2024	22.14	0.25	1.14%	21.95	22.14	21.95	4,259
Apr 15 2024	21.89	-0.08	-0.36%	21.96	21.96	21.89	2,700
Apr 12 2024	21.97	-0.22	-0.99%	22.10	22.10	21.97	2,514
Apr 11 2024	22.19	0.03	0.14%	22.15	22.20	22.00	6,500
Apr 10 2024	22.16	0.19	0.86%	21.96	22.16	21.91	19,023
Apr 09 2024	21.97	-0.18	-0.81%	22.19	22.25	21.97	54,403
Apr 08 2024	22.15	-0.15	-0.67%	22.23	22.28	22.15	3,885
Apr 05 2024	22.30	0.30	1.36%	22.15	22.30	21.99	7,490
Apr 04 2024	22.00	-0.38	-1.70%	22.10	22.12	21.90	10,710
Apr 03 2024	22.38	0.22	0.99%	22.38	22.38	22.38	500
Apr 02 2024	22.16	-0.04	-0.18%	22.20	22.28	22.16	9,200
Apr 01 2024	22.20	-0.20	-0.89%	22.26	22.30	22.20	5,225
Mar 28 2024	22.40	0.30	1.36%	22.20	22.40	22.20	2,536
Mar 27 2024	22.10	0.04	0.18%	22.03	22.25	22.03	2,313
Mar 26 2024	22.06	0.06	0.27%	22.33	22.33	22.00	5,464
Mar 25 2024	22.00	-0.01	-0.05%	21.86	22.25	21.85	13,896
Mar 22 2024	22.01	-0.38	-1.70%	22.30	22.30	22.01	8,406
Mar 21 2024	22.39	0.44	2.00%	21.95	22.39	21.95	4,411
Mar 20 2024	21.95	0.08	0.37%	21.91	21.95	21.91	2,500
Mar 19 2024	21.87	-0.14	-0.64%	22.06	22.20	21.87	5,977
Mar 18 2024	22.01	0.04	0.18%	22.01	22.01	22.01	1,600
Mar 15 2024	21.97	0.02	0.09%	21.96	22.05	21.95	3,895
Mar 14 2024	21.95	0.10	0.46%	21.80	21.95	21.80	1,200
Mar 13 2024	21.85	0.00	0.00%	21.90	21.90	21.80	1,900
Mar 12 2024	21.85	-0.05	-0.23%	21.90	21.90	21.80	660
Mar 11 2024	21.90	0.15	0.69%	21.75	21.90	21.75	1,600
Mar 08 2024	21.75	0.00	0.00%	21.75	21.75	21.75	2,600
Mar 07 2024	21.75	-0.05	-0.23%	21.80	21.80	21.75	900
Mar 06 2024	21.80	0.00	0.00%	21.79	21.80	21.75	2,400
Mar 05 2024	21.80	-0.10	-0.46%	21.87	22.00	21.80	14,400
Mar 04 2024	21.90	0.01	0.05%	21.98	22.00	21.90	4,000
Mar 01 2024	21.89	-0.11	-0.50%	21.85	21.90	21.85	4,935
Feb 29 2024	22.00	-0.19	-0.86%	22.06	22.06	22.00	2,002
Feb 28 2024	22.19	-0.30	-1.33%	22.30	22.30	22.10	9,500
Feb 27 2024	22.49	0.11	0.49%	22.50	22.50	22.40	1,900
Feb 26 2024	22.38	0.02	0.09%	22.32	22.38	22.32	525
Feb 23 2024	22.36	-0.09	-0.40%	22.45	22.50	22.36	5,800
Feb 22 2024	22.45	0.00	0.00%	22.47	22.47	22.45	4,600
Feb 21 2024	22.45	0.00	0.00%	22.45	22.45	22.45	2,600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions