BCE Inc. (BCE.TO) TSX

35.24

-0.48(-1.34%)

Updated at August 22 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202535.4335.7235.7235.8235.412.35M
August 20, 202535.5535.6735.6735.8735.433.17M
August 19, 202535.4235.4435.4435.735.32.03M
August 18, 202535.3735.2835.2835.9135.273.26M
August 15, 202534.9835.3735.3735.4534.953.28M
August 14, 202534.4635.0335.0335.0534.463.46M
August 13, 202533.7434.5334.5334.7433.725.03M
August 12, 202533.7333.7733.7734.3233.732.79M
August 11, 202533.633.5833.5834.1733.53.07M
August 08, 202532.8533.5133.5133.8832.794.56M
August 07, 202531.8232.6632.6632.7431.354.64M
August 06, 202532.44323232.6631.745M
August 05, 202532.8332.4532.4533.1932.443.22M
August 01, 202532.2732.5332.5332.7332.033.43M
July 31, 202532.4432.3232.3232.532.192.57M
July 30, 202532.632.5832.5832.6832.352.02M
July 29, 202532.7732.6232.6232.832.521.57M
July 28, 202533.132.7532.7533.2232.722.6M
July 25, 202533.2933.1633.1633.3632.783.14M
July 24, 202533.3333.3433.3433.6433.251.85M
July 23, 202533.1433.4233.4233.5333.033.15M
July 22, 202532.8633.1533.1533.5632.863.95M
July 21, 202532.532.8332.8333.2732.52.07M
July 18, 202533.0632.532.533.1132.482.63M
July 17, 202533.3333.1233.1233.5732.993.49M
July 16, 202532.9533.4233.4233.6732.953.49M
July 15, 202532.6233.0333.0333.232.622.92M
July 14, 202532.6132.7132.7132.9332.362.57M
July 11, 202532.8732.5732.5732.9632.554.2M
July 10, 202532.6632.8732.8733.0432.523.92M
July 09, 202532.6832.632.632.7632.222.8M
July 08, 202531.8632.6932.6933.0231.826.16M
July 07, 202530.9131.8231.8231.8430.835.34M
July 04, 202530.4530.8430.8431.0330.451.2M
July 03, 202530.830.8130.8131.1430.054.37M
July 02, 202530.4931.0431.0431.1730.426.19M
June 30, 202529.8530.230.230.2229.724.42M
June 27, 202529.7929.8929.8930.1329.742.91M
June 26, 202530.1129.8329.8330.3229.773.31M
June 25, 202530.0230.130.130.1429.684.77M
June 24, 202529.9530.1730.1730.429.953.18M
June 23, 202529.830.0630.0630.1229.763.16M
June 20, 202530.1329.8329.8330.229.746.8M
June 19, 202529.829.9329.9330.0529.761.23M
June 18, 202529.9629.8929.8930.1929.832.79M
June 17, 202530.1630.0230.0230.3329.912.84M
June 16, 202530.630.4130.4130.6830.253.53M
June 13, 202531.2131.0130.5731.3630.946.32M
June 12, 202530.7131.2530.8131.2730.75.54M
June 11, 202530.8530.6930.2630.930.523.42M
June 10, 202530.3730.7930.3631.3130.36.12M
June 09, 202529.7830.2529.8230.5329.765.01M
June 06, 202529.8529.8229.429.9429.562.59M
June 05, 202530.129.8729.4530.129.821.7M
June 04, 202530.0930.0829.6630.2929.912.25M
June 03, 202530.5430.1130.1130.56302.2M
June 02, 202530.0530.5230.5230.829.833.58M
May 30, 202529.6129.929.930.0829.615.13M
May 29, 202529.2829.7129.7129.8229.23.04M
May 28, 202529.6729.2729.2729.6729.173.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved