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

BCE.PR.Y Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	17.35	-0.11	-0.63%	17.35	17.35	17.35	5,462
Jul 18 2024	17.46	0.09	0.52%	17.30	17.46	17.30	1,700
Jul 17 2024	17.37	-0.13	-0.74%	17.41	17.44	17.37	6,434
Jul 16 2024	17.50	0.03	0.17%	17.47	17.50	17.47	5,500
Jul 15 2024	17.47	0.05	0.29%	17.46	17.47	17.43	2,200
Jul 12 2024	17.42	0.01	0.06%	17.31	17.42	17.31	6,472
Jul 11 2024	17.41	0.16	0.93%	17.41	17.41	17.41	100
Jul 10 2024	17.25	0.15	0.88%	17.12	17.25	17.12	10,775
Jul 09 2024	17.10	0.00	0.00%	17.06	17.10	17.06	1,665
Jul 08 2024	17.10	0.09	0.53%	17.04	17.10	17.04	1,000
Jul 05 2024	17.01	0.13	0.77%	16.90	17.05	16.90	7,576
Jul 04 2024	16.88	-0.07	-0.41%	17.00	17.00	16.88	2,212
Jul 03 2024	16.95	0.10	0.59%	16.96	16.96	16.95	400
Jul 02 2024	16.85	0.00	0.00%	16.85	16.89	16.85	2,000
Jun 28 2024	16.85	0.19	1.14%	16.92	16.92	16.65	4,895
Jun 27 2024	16.66	0.03	0.18%	16.65	16.80	16.65	1,641
Jun 26 2024	16.63	0.08	0.48%	16.74	16.75	16.63	2,628
Jun 25 2024	16.55	-0.05	-0.30%	16.67	16.75	16.55	16,670
Jun 24 2024	16.60	-0.01	-0.06%	16.35	16.75	16.35	13,700
Jun 21 2024	16.61	0.27	1.65%	16.70	16.71	16.61	3,499
Jun 20 2024	16.34	-0.03	-0.18%	16.31	16.36	16.30	7,856
Jun 19 2024	16.37	0.01	0.06%	16.40	16.40	16.34	3,400
Jun 18 2024	16.36	-0.15	-0.91%	16.50	16.50	16.36	300
Jun 17 2024	16.51	-0.35	-2.08%	16.51	16.51	16.51	400
Jun 14 2024	16.86	-0.49	-2.82%	17.24	17.24	16.86	6,964
Jun 13 2024	17.35	-0.36	-2.03%	17.53	17.60	17.35	3,415
Jun 12 2024	17.71	0.00	0.00%	17.71	17.71	17.71	0
Jun 11 2024	17.71	0.09	0.51%	17.72	17.72	17.71	500
Jun 10 2024	17.62	0.06	0.34%	17.61	17.62	17.61	1,000
Jun 07 2024	17.56	-0.04	-0.23%	17.55	17.68	17.55	1,100
Jun 06 2024	17.60	-0.43	-2.38%	18.00	18.00	17.60	2,700
Jun 05 2024	18.03	-0.07	-0.39%	18.10	18.10	18.00	51,500
Jun 04 2024	18.10	-0.05	-0.28%	18.11	18.13	18.02	8,709
Jun 03 2024	18.15	-0.14	-0.77%	18.14	18.15	18.14	500
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	-0.01	-0.06%	18.16	18.16	18.16	0
Apr 26 2024	18.17	0.00	0.00%	18.17	18.17	18.17	0
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

Hims and Hers Health

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