La bourse est fermée

BCE Inc. (BCE.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
46,03-0,47 (-1,01 %)
À la clôture : 04:00PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202446,5546,8545,6146,0346,033 545 200
27 mars 202446,1346,6046,1146,5046,502 268 300
26 mars 202446,0846,2945,9746,0046,004 959 500
25 mars 202445,7346,0345,5545,9545,951 917 000
22 mars 202446,4046,4445,6545,8645,862 963 400
21 mars 202446,3546,6046,2346,2546,252 991 800
20 mars 202446,3246,3846,0746,3546,352 877 800
19 mars 202446,3146,6446,1546,3646,363 572 800
18 mars 202446,5546,5646,0146,3146,316 583 400
15 mars 202445,9646,7845,9346,6146,619 143 500
14 mars 202447,1047,1345,4046,0646,068 308 600
14 mars 20240.998 Dividende
13 mars 202448,7648,8748,0248,1947,194 155 800
12 mars 202449,1049,2048,6748,8147,805 513 700
11 mars 202449,4849,6548,9249,1348,113 234 200
08 mars 202449,4249,6749,1249,3148,293 158 800
07 mars 202449,3949,5449,1449,3948,372 318 200
06 mars 202448,8549,2448,8549,1348,112 510 300
05 mars 202449,1949,2348,7048,7947,783 974 200
04 mars 202450,1050,1249,1249,1948,176 618 200
01 mars 202450,4050,5450,1050,1549,113 496 000
29 févr. 202450,4050,5850,3450,3649,322 708 900
28 févr. 202450,5350,6250,3750,4249,381 718 300
27 févr. 202450,5350,6550,3350,4949,441 726 400
26 févr. 202450,7550,7650,0550,3249,283 112 300
23 févr. 202450,7550,8950,3750,7649,712 000 700
22 févr. 202451,2651,3050,7050,7349,682 383 500
21 févr. 202451,2251,4451,0151,2050,141 670 800
20 févr. 202450,9351,5750,9051,2350,172 502 200
16 févr. 202450,1050,9250,1050,8349,781 986 200
15 févr. 202450,1250,7250,0250,2349,193 215 000
14 févr. 202450,5050,8550,0150,1449,103 167 800
13 févr. 202451,0351,2550,0150,3349,293 218 600
12 févr. 202450,5251,3550,3951,1150,052 617 600
09 févr. 202450,8051,2550,2650,5249,473 534 300
08 févr. 202452,0052,0150,3651,0850,026 548 700
07 févr. 202453,4753,5152,8553,0751,971 846 300
06 févr. 202452,8253,4852,6253,4652,351 714 000
05 févr. 202453,0053,0852,5752,8251,732 166 500
02 févr. 202454,1554,4252,4853,2352,133 471 000
01 févr. 202454,4554,7754,2854,7253,591 509 700
31 janv. 202454,7054,8954,0554,2553,132 390 300
30 janv. 202455,0355,1854,5854,6453,512 295 800
29 janv. 202454,8455,1854,5355,1554,011 784 400
26 janv. 202454,5154,8954,5154,7953,661 290 100
25 janv. 202455,1155,2054,5154,5853,451 783 400
24 janv. 202455,5955,7554,9155,0453,901 554 000
23 janv. 202455,2155,6055,1055,4554,301 186 200
22 janv. 202456,0956,1355,1555,1854,042 131 900
19 janv. 202456,0056,1855,8655,9954,831 806 100
18 janv. 202456,0056,0355,5956,0254,861 963 100
17 janv. 202455,5656,0255,4555,8554,693 059 800
16 janv. 202455,1056,0054,9855,9254,762 382 600
15 janv. 202454,8755,6854,7355,4754,321 149 700
12 janv. 202454,4655,2554,4654,8253,681 466 500
11 janv. 202454,7554,8954,1654,5053,372 649 100
10 janv. 202454,1754,7554,1754,7253,591 678 700
09 janv. 202454,5254,5254,0254,4053,272 060 200
08 janv. 202454,5054,7554,4854,6253,491 889 400
05 janv. 202454,3054,6554,0154,4853,352 075 600
04 janv. 202454,4254,5553,8954,3053,182 572 600
03 janv. 202454,1254,4954,0354,2953,172 382 700
02 janv. 202452,2053,8652,1853,8252,713 559 100
29 déc. 202351,7952,2351,5552,1751,091 549 100
28 déc. 202351,4251,8551,4251,8050,731 083 500
27 déc. 202351,2351,6451,2251,4950,421 985 900
22 déc. 202351,4151,8751,3051,4150,351 467 100
21 déc. 202351,4051,7651,1551,4550,381 910 900
20 déc. 202351,2551,6350,8851,2350,173 479 300
19 déc. 202351,6551,8951,2651,3550,292 916 400
18 déc. 202351,9752,2051,5851,6450,573 475 500
15 déc. 202353,9254,0651,6651,7850,719 456 300
14 déc. 202354,3554,6253,5653,7252,614 020 000
14 déc. 20230.968 Dividende
13 déc. 202354,5655,4554,2855,3253,232 199 200
12 déc. 202354,8855,0154,4354,6952,622 528 600
11 déc. 202355,2355,2954,6554,8452,763 739 800
08 déc. 202355,3255,4255,0855,2053,113 586 200
07 déc. 202355,4355,6254,9855,4253,323 700 100
06 déc. 202355,2556,0455,2555,3153,222 151 800
05 déc. 202354,9455,4254,8655,0052,922 137 700
04 déc. 202354,3155,0754,1954,9752,892 336 200
01 déc. 202353,4554,5453,4054,3952,333 129 700
30 nov. 202353,3453,5152,8753,4351,412 392 500
29 nov. 202353,3953,4553,0453,1251,111 665 100
28 nov. 202353,4153,6853,1453,2751,251 892 500
27 nov. 202353,9054,0253,5353,5751,543 473 700
24 nov. 202353,8254,0253,6553,7651,73778 700
23 nov. 202353,8653,9753,7753,7751,74361 200
22 nov. 202354,1554,2153,7453,7751,741 657 300
21 nov. 202354,1354,4353,8153,9351,891 579 300
20 nov. 202354,2554,3553,9154,1952,141 240 900
17 nov. 202354,4154,4554,0054,1952,141 515 200
16 nov. 202354,0754,3653,9954,2052,151 450 800
15 nov. 202354,2554,3854,0054,0451,991 833 300
14 nov. 202353,7154,4053,6554,0752,022 191 200
13 nov. 202352,9153,5452,7053,1751,16963 200
10 nov. 202353,4053,5052,8853,1251,111 371 000
09 nov. 202353,5553,7453,2453,3751,351 359 000
08 nov. 202353,5053,7953,1353,3251,301 530 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...