BCE More Historical Data - BCE.PR.Y | 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.Y)
BCE Inc (BCE.PR.Y) Historical

BCE.PR.Y Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.29	-0.01	-0.05%	18.29	18.29	18.29	722
May 30 2024	18.30	0.00	0.00%	18.30	18.30	18.30	100
May 29 2024	18.30	0.00	0.00%	18.30	18.32	18.30	1,400
May 28 2024	18.30	-0.03	-0.16%	18.27	18.30	18.27	205
May 27 2024	18.33	0.18	0.99%	18.15	18.33	18.15	9,912
May 24 2024	18.15	-0.10	-0.55%	18.15	18.15	18.15	4,472
May 23 2024	18.25	0.05	0.27%	18.20	18.25	18.19	4,016
May 22 2024	18.20	0.00	0.00%	18.25	18.25	18.20	1,400
May 21 2024	18.20	0.04	0.22%	18.18	18.24	18.18	48,000
May 17 2024	18.16	-0.10	-0.55%	18.20	18.20	18.16	1,600
May 16 2024	18.26	0.06	0.33%	18.27	18.27	18.26	1,281
May 15 2024	18.20	0.00	0.00%	18.20	18.21	18.20	1,300
May 14 2024	18.20	0.04	0.22%	18.17	18.24	18.09	15,821
May 13 2024	18.16	0.03	0.17%	18.20	18.25	18.16	3,000
May 10 2024	18.13	-0.04	-0.22%	18.20	18.21	18.13	2,300
May 09 2024	18.17	0.03	0.17%	18.17	18.17	18.16	1,100
May 08 2024	18.14	-0.01	-0.06%	18.22	18.22	18.14	200
May 07 2024	18.15	-0.03	-0.17%	18.15	18.15	18.15	300
May 06 2024	18.18	0.06	0.33%	18.15	18.18	18.15	753
May 03 2024	18.12	0.02	0.11%	18.10	18.12	18.10	34,200
May 02 2024	18.10	0.02	0.11%	18.05	18.10	18.05	2,213
May 01 2024	18.08	-0.03	-0.17%	18.12	18.12	18.07	5,735
Apr 30 2024	18.11	-0.05	-0.28%	18.10	18.11	18.01	3,878
Apr 29 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0
Apr 26 2024	18.16	-0.01	-0.06%	18.16	18.16	18.16	200
Apr 25 2024	18.17	0.01	0.06%	18.19	18.24	18.15	2,438
Apr 24 2024	18.16	-0.04	-0.22%	18.32	18.32	18.16	3,079
Apr 23 2024	18.20	0.00	0.00%	18.16	18.20	18.16	1,400
Apr 22 2024	18.20	0.05	0.28%	18.20	18.20	18.20	517
Apr 19 2024	18.15	-0.05	-0.27%	18.15	18.20	18.15	22,099
Apr 18 2024	18.20	-0.01	-0.05%	18.24	18.24	18.20	2,100
Apr 17 2024	18.21	-0.09	-0.49%	18.26	18.27	18.21	1,445
Apr 16 2024	18.30	0.05	0.27%	18.25	18.30	18.25	600
Apr 15 2024	18.25	-0.05	-0.27%	18.26	18.30	18.25	3,000
Apr 12 2024	18.30	0.04	0.22%	18.30	18.30	18.30	400
Apr 11 2024	18.26	-0.09	-0.49%	18.35	18.35	18.26	1,600
Apr 10 2024	18.35	-0.05	-0.27%	18.30	18.44	18.20	10,400
Apr 09 2024	18.40	0.00	0.00%	18.17	18.42	18.17	8,946
Apr 08 2024	18.40	0.07	0.38%	18.33	18.42	18.33	2,400
Apr 05 2024	18.33	0.02	0.11%	18.30	18.33	18.30	300
Apr 04 2024	18.31	-0.18	-0.97%	18.56	18.56	18.31	2,339
Apr 03 2024	18.49	-0.10	-0.54%	18.49	18.49	18.49	900
Apr 02 2024	18.59	0.00	0.00%	18.59	18.59	18.59	0
Apr 01 2024	18.59	0.00	0.00%	18.59	18.59	18.59	0
Mar 28 2024	18.59	0.27	1.47%	18.36	18.59	18.30	3,453
Mar 27 2024	18.32	-0.20	-1.08%	18.50	18.50	18.32	2,100
Mar 26 2024	18.52	-0.03	-0.16%	18.52	18.52	18.52	193
Mar 25 2024	18.55	0.04	0.22%	18.59	18.59	18.55	2,000
Mar 22 2024	18.51	0.00	0.00%	18.51	18.51	18.51	0
Mar 21 2024	18.51	-0.09	-0.48%	18.51	18.51	18.51	100
Mar 20 2024	18.60	0.00	0.00%	18.60	18.60	18.60	0
Mar 19 2024	18.60	0.10	0.54%	18.46	18.60	18.46	1,200
Mar 18 2024	18.50	0.05	0.27%	18.50	18.50	18.50	1,000
Mar 15 2024	18.45	0.05	0.27%	18.45	18.45	18.45	200
Mar 14 2024	18.40	-0.05	-0.27%	18.40	18.40	18.40	200
Mar 13 2024	18.45	-0.07	-0.38%	18.40	18.45	18.39	4,265
Mar 12 2024	18.52	0.12	0.65%	18.50	18.52	18.50	700
Mar 11 2024	18.40	-0.07	-0.38%	18.40	18.40	18.40	300
Mar 08 2024	18.47	-0.03	-0.16%	18.45	18.47	18.45	200
Mar 07 2024	18.50	-0.17	-0.91%	18.39	18.50	18.39	525
Mar 06 2024	18.67	0.30	1.63%	18.41	18.67	18.40	30,300
Mar 05 2024	18.37	-0.30	-1.61%	18.55	18.55	18.37	1,725
Mar 04 2024	18.67	0.20	1.08%	18.52	18.67	18.52	1,300

Intesa Sanpaolo

NLBNPIT202H2 20991231 40...

NLBNPIT209K1 20991231 3....

NLBNPIT1UY81 20351221 12...

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