NYSE - Delayed Quote • USD
BCE Inc. (BCE)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:16 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 33.17 | 33.52 | 33.04 | 33.26 | 33.26 | 2,080,900 |
Apr 22, 2024 | 32.71 | 32.91 | 32.56 | 32.90 | 32.90 | 2,609,200 |
Apr 19, 2024 | 32.29 | 32.70 | 32.24 | 32.59 | 32.59 | 1,566,000 |
Apr 18, 2024 | 32.25 | 32.41 | 32.09 | 32.21 | 32.21 | 1,392,100 |
Apr 17, 2024 | 32.32 | 32.60 | 32.06 | 32.24 | 32.24 | 3,156,100 |
Apr 16, 2024 | 32.23 | 32.32 | 31.82 | 32.22 | 32.22 | 2,203,900 |
Apr 15, 2024 | 32.27 | 32.77 | 32.09 | 32.40 | 32.40 | 5,112,900 |
Apr 12, 2024 | 32.61 | 32.83 | 32.00 | 32.11 | 32.11 | 2,518,800 |
Apr 11, 2024 | 32.79 | 32.97 | 32.47 | 32.79 | 32.79 | 2,414,200 |
Apr 10, 2024 | 32.62 | 32.87 | 32.40 | 32.77 | 32.77 | 2,455,300 |
Apr 9, 2024 | 32.79 | 33.28 | 32.65 | 33.17 | 33.17 | 2,459,000 |
Apr 8, 2024 | 32.96 | 33.07 | 32.65 | 32.77 | 32.77 | 2,049,500 |
Apr 5, 2024 | 32.86 | 33.11 | 32.71 | 32.93 | 32.93 | 2,135,500 |
Apr 4, 2024 | 33.20 | 33.63 | 33.02 | 33.17 | 33.17 | 3,331,800 |
Apr 3, 2024 | 32.96 | 33.27 | 32.81 | 32.98 | 32.98 | 3,503,800 |
Apr 2, 2024 | 33.45 | 33.48 | 32.38 | 32.94 | 32.94 | 4,189,300 |
Apr 1, 2024 | 33.97 | 33.97 | 33.44 | 33.80 | 33.80 | 2,657,300 |
Mar 28, 2024 | 34.34 | 34.58 | 33.67 | 33.98 | 33.98 | 3,526,800 |
Mar 27, 2024 | 33.92 | 34.33 | 33.90 | 34.26 | 34.26 | 6,099,300 |
Mar 26, 2024 | 34.05 | 34.12 | 33.85 | 33.87 | 33.87 | 3,165,600 |
Mar 25, 2024 | 33.71 | 33.88 | 33.54 | 33.82 | 33.82 | 3,506,000 |
Mar 22, 2024 | 34.20 | 34.25 | 33.56 | 33.71 | 33.71 | 2,616,200 |
Mar 21, 2024 | 34.30 | 34.53 | 34.16 | 34.17 | 34.17 | 1,776,900 |
Mar 20, 2024 | 34.09 | 34.40 | 33.96 | 34.37 | 34.37 | 1,686,700 |
Mar 19, 2024 | 34.09 | 34.37 | 33.92 | 34.17 | 34.17 | 1,722,400 |
Mar 18, 2024 | 34.41 | 34.41 | 33.99 | 34.20 | 34.20 | 3,320,800 |
Mar 15, 2024 | 34.05 | 34.53 | 33.97 | 34.40 | 34.40 | 2,662,900 |
Mar 14, 2024 | 0.74 Dividend | |||||
Mar 14, 2024 | 34.99 | 35.02 | 33.54 | 34.04 | 34.04 | 7,715,300 |
Mar 13, 2024 | 36.11 | 36.24 | 35.67 | 35.77 | 35.03 | 2,536,900 |
Mar 12, 2024 | 36.45 | 36.45 | 36.07 | 36.19 | 35.44 | 2,073,600 |
Mar 11, 2024 | 36.59 | 36.81 | 36.26 | 36.45 | 35.69 | 3,613,800 |
Mar 8, 2024 | 36.70 | 36.94 | 36.40 | 36.53 | 35.77 | 2,301,600 |
Mar 7, 2024 | 36.70 | 36.74 | 36.48 | 36.68 | 35.92 | 2,096,100 |
Mar 6, 2024 | 36.13 | 36.47 | 36.03 | 36.34 | 35.59 | 3,240,200 |
Mar 5, 2024 | 36.27 | 36.29 | 35.84 | 35.90 | 35.16 | 3,112,700 |
Mar 4, 2024 | 36.72 | 36.91 | 36.17 | 36.24 | 35.49 | 3,560,200 |
Mar 1, 2024 | 37.08 | 37.30 | 36.86 | 36.98 | 36.21 | 1,494,300 |
Feb 29, 2024 | 37.25 | 37.33 | 37.10 | 37.11 | 36.34 | 1,224,000 |
Feb 28, 2024 | 37.14 | 37.32 | 37.09 | 37.15 | 36.38 | 1,262,000 |
Feb 27, 2024 | 37.45 | 37.47 | 37.26 | 37.30 | 36.53 | 2,556,600 |
Feb 26, 2024 | 37.50 | 37.55 | 37.02 | 37.26 | 36.49 | 3,045,900 |
Feb 23, 2024 | 37.61 | 37.75 | 37.33 | 37.60 | 36.82 | 3,049,200 |
Feb 22, 2024 | 37.95 | 38.01 | 37.55 | 37.61 | 36.83 | 3,281,000 |
Feb 21, 2024 | 37.84 | 38.06 | 37.74 | 37.92 | 37.13 | 1,301,300 |
Feb 20, 2024 | 37.68 | 38.14 | 37.68 | 37.88 | 37.10 | 2,503,400 |
Feb 16, 2024 | 37.13 | 37.79 | 37.13 | 37.68 | 36.90 | 1,743,100 |
Feb 15, 2024 | 37.10 | 37.63 | 37.04 | 37.28 | 36.51 | 4,793,500 |
Feb 14, 2024 | 37.25 | 37.51 | 36.91 | 37.01 | 36.24 | 5,428,200 |
Feb 13, 2024 | 37.80 | 37.88 | 36.81 | 37.09 | 36.32 | 2,820,800 |
Feb 12, 2024 | 37.50 | 38.21 | 37.43 | 38.00 | 37.21 | 2,211,400 |
Feb 9, 2024 | 37.95 | 38.14 | 37.28 | 37.53 | 36.75 | 3,833,200 |
Feb 8, 2024 | 38.66 | 38.70 | 37.42 | 37.95 | 37.16 | 4,866,900 |
Feb 7, 2024 | 39.67 | 39.73 | 39.23 | 39.39 | 38.57 | 2,280,800 |
Feb 6, 2024 | 38.99 | 39.67 | 38.86 | 39.63 | 38.81 | 1,780,700 |
Feb 5, 2024 | 39.30 | 39.33 | 38.84 | 39.01 | 38.20 | 3,215,500 |
Feb 2, 2024 | 40.50 | 40.50 | 38.95 | 39.55 | 38.73 | 3,115,900 |
Feb 1, 2024 | 40.50 | 40.92 | 40.38 | 40.88 | 40.03 | 2,539,100 |
Jan 31, 2024 | 40.81 | 40.99 | 40.23 | 40.35 | 39.51 | 1,451,000 |
Jan 30, 2024 | 41.00 | 41.11 | 40.67 | 40.77 | 39.93 | 1,600,200 |
Jan 29, 2024 | 40.75 | 41.15 | 40.51 | 41.12 | 40.27 | 1,686,800 |
Jan 26, 2024 | 40.56 | 40.82 | 40.56 | 40.75 | 39.91 | 1,268,800 |
Jan 25, 2024 | 40.85 | 41.00 | 40.40 | 40.50 | 39.66 | 1,533,900 |
Jan 24, 2024 | 41.29 | 41.52 | 40.60 | 40.67 | 39.83 | 2,163,200 |
Jan 23, 2024 | 41.06 | 41.26 | 40.85 | 41.16 | 40.31 | 1,699,000 |
Jan 22, 2024 | 41.76 | 41.77 | 40.91 | 40.93 | 40.08 | 2,429,300 |
Jan 19, 2024 | 41.61 | 41.77 | 41.41 | 41.68 | 40.82 | 1,671,700 |
Jan 18, 2024 | 41.47 | 41.52 | 41.13 | 41.51 | 40.65 | 2,081,200 |
Jan 17, 2024 | 41.10 | 41.42 | 40.95 | 41.32 | 40.46 | 2,437,800 |
Jan 16, 2024 | 40.85 | 41.49 | 40.71 | 41.42 | 40.56 | 1,929,600 |
Jan 12, 2024 | 40.94 | 41.30 | 40.81 | 40.89 | 40.04 | 1,493,700 |
Jan 11, 2024 | 40.96 | 41.03 | 40.36 | 40.69 | 39.85 | 2,136,400 |
Jan 10, 2024 | 40.64 | 40.93 | 40.50 | 40.90 | 40.05 | 1,370,800 |
Jan 9, 2024 | 40.80 | 40.80 | 40.31 | 40.58 | 39.74 | 1,364,600 |
Jan 8, 2024 | 40.75 | 41.00 | 40.71 | 40.91 | 40.06 | 2,042,000 |
Jan 5, 2024 | 40.64 | 41.06 | 40.44 | 40.79 | 39.95 | 1,369,000 |
Jan 4, 2024 | 40.74 | 40.85 | 40.33 | 40.65 | 39.81 | 2,480,300 |
Jan 3, 2024 | 40.59 | 40.81 | 40.44 | 40.63 | 39.79 | 1,799,400 |
Jan 2, 2024 | 39.21 | 40.42 | 39.18 | 40.38 | 39.54 | 2,080,000 |
Dec 29, 2023 | 39.05 | 39.42 | 38.91 | 39.38 | 38.56 | 1,863,200 |
Dec 28, 2023 | 38.94 | 39.27 | 38.94 | 39.15 | 38.34 | 1,450,200 |
Dec 27, 2023 | 38.80 | 39.14 | 38.80 | 38.97 | 38.16 | 2,040,200 |
Dec 26, 2023 | 38.70 | 38.98 | 38.56 | 38.95 | 38.14 | 1,018,800 |
Dec 22, 2023 | 38.83 | 39.20 | 38.62 | 38.77 | 37.97 | 2,136,600 |
Dec 21, 2023 | 38.65 | 38.84 | 38.40 | 38.73 | 37.93 | 2,545,000 |
Dec 20, 2023 | 38.51 | 38.77 | 38.19 | 38.30 | 37.51 | 2,218,400 |
Dec 19, 2023 | 38.65 | 38.85 | 38.42 | 38.51 | 37.71 | 2,291,700 |
Dec 18, 2023 | 38.91 | 39.04 | 38.52 | 38.55 | 37.75 | 2,743,900 |
Dec 15, 2023 | 40.27 | 40.37 | 38.65 | 38.69 | 37.89 | 2,860,900 |
Dec 14, 2023 | 0.72 Dividend | |||||
Dec 14, 2023 | 40.42 | 40.66 | 39.95 | 40.07 | 39.24 | 3,022,800 |
Dec 13, 2023 | 40.24 | 41.06 | 40.01 | 40.98 | 39.43 | 1,946,100 |
Dec 12, 2023 | 40.37 | 40.47 | 39.98 | 40.23 | 38.71 | 1,704,700 |
Dec 11, 2023 | 40.68 | 40.81 | 40.27 | 40.39 | 38.86 | 1,793,900 |
Dec 8, 2023 | 40.76 | 40.85 | 40.55 | 40.61 | 39.07 | 1,326,900 |
Dec 7, 2023 | 40.75 | 40.92 | 40.41 | 40.76 | 39.22 | 1,694,800 |
Dec 6, 2023 | 40.71 | 41.33 | 40.67 | 40.69 | 39.15 | 1,441,000 |
Dec 5, 2023 | 40.47 | 40.83 | 40.40 | 40.47 | 38.94 | 1,557,900 |
Dec 4, 2023 | 40.00 | 40.64 | 39.99 | 40.60 | 39.06 | 1,665,100 |
Dec 1, 2023 | 39.53 | 40.42 | 39.50 | 40.31 | 38.79 | 1,830,600 |
Nov 30, 2023 | 39.18 | 39.44 | 38.94 | 39.39 | 37.90 | 1,572,100 |
Nov 29, 2023 | 39.27 | 39.39 | 39.01 | 39.10 | 37.62 | 1,332,800 |
Nov 28, 2023 | 39.30 | 39.51 | 39.15 | 39.24 | 37.76 | 1,194,400 |
Nov 27, 2023 | 39.53 | 39.62 | 39.32 | 39.33 | 37.84 | 1,860,700 |
Nov 24, 2023 | 39.52 | 39.70 | 39.36 | 39.68 | 38.18 | 609,600 |
Nov 22, 2023 | 39.41 | 39.44 | 39.22 | 39.28 | 37.79 | 1,503,800 |
Nov 21, 2023 | 39.43 | 39.73 | 39.28 | 39.37 | 37.88 | 1,227,300 |
Nov 20, 2023 | 39.42 | 39.58 | 39.25 | 39.47 | 37.98 | 1,346,200 |
Nov 17, 2023 | 39.59 | 39.70 | 39.32 | 39.50 | 38.01 | 1,501,800 |
Nov 16, 2023 | 39.42 | 39.56 | 39.26 | 39.39 | 37.90 | 1,126,300 |
Nov 15, 2023 | 39.62 | 39.76 | 39.46 | 39.50 | 38.01 | 1,258,300 |
Nov 14, 2023 | 39.00 | 39.67 | 39.00 | 39.49 | 38.00 | 1,572,300 |
Nov 13, 2023 | 38.35 | 38.86 | 38.13 | 38.55 | 37.09 | 1,201,800 |
Nov 10, 2023 | 38.77 | 38.77 | 38.20 | 38.50 | 37.04 | 1,336,300 |
Nov 9, 2023 | 38.80 | 39.03 | 38.56 | 38.65 | 37.19 | 1,160,300 |
Nov 8, 2023 | 38.84 | 39.03 | 38.51 | 38.64 | 37.18 | 1,267,600 |
Nov 7, 2023 | 39.32 | 39.35 | 38.90 | 38.94 | 37.47 | 1,404,800 |
Nov 6, 2023 | 39.80 | 39.97 | 39.49 | 39.57 | 38.07 | 1,207,200 |
Nov 3, 2023 | 39.50 | 40.03 | 39.18 | 39.88 | 38.37 | 1,902,400 |
Nov 2, 2023 | 38.40 | 39.15 | 37.76 | 39.06 | 37.58 | 2,214,000 |
Nov 1, 2023 | 37.32 | 37.99 | 37.10 | 37.86 | 36.43 | 2,419,700 |
Oct 31, 2023 | 37.26 | 37.45 | 37.10 | 37.13 | 35.73 | 1,603,900 |
Oct 30, 2023 | 36.91 | 37.42 | 36.84 | 37.28 | 35.87 | 1,993,300 |
Oct 27, 2023 | 37.22 | 37.22 | 36.59 | 36.65 | 35.26 | 1,919,100 |
Oct 26, 2023 | 36.91 | 37.25 | 36.85 | 37.13 | 35.73 | 1,881,300 |
Oct 25, 2023 | 37.41 | 37.60 | 37.09 | 37.12 | 35.72 | 1,860,700 |
Oct 24, 2023 | 37.54 | 37.76 | 37.34 | 37.54 | 36.12 | 1,783,400 |
Oct 23, 2023 | 36.77 | 37.70 | 36.62 | 37.37 | 35.96 | 2,096,200 |
Oct 20, 2023 | 37.52 | 37.65 | 36.93 | 36.93 | 35.53 | 1,531,000 |
Oct 19, 2023 | 37.40 | 37.96 | 37.36 | 37.54 | 36.12 | 1,788,400 |
Oct 18, 2023 | 38.13 | 38.17 | 37.40 | 37.40 | 35.99 | 1,281,300 |
Oct 17, 2023 | 38.49 | 38.71 | 38.22 | 38.39 | 36.94 | 2,207,300 |
Oct 16, 2023 | 37.99 | 38.72 | 37.76 | 38.58 | 37.12 | 2,161,000 |
Oct 13, 2023 | 38.07 | 38.26 | 37.76 | 37.84 | 36.41 | 1,561,400 |
Oct 12, 2023 | 38.33 | 38.46 | 37.56 | 37.87 | 36.44 | 1,827,300 |
Oct 11, 2023 | 38.13 | 38.42 | 37.99 | 38.40 | 36.95 | 1,979,800 |
Oct 10, 2023 | 37.69 | 38.26 | 37.58 | 38.02 | 36.58 | 2,138,500 |
Oct 9, 2023 | 37.12 | 37.74 | 37.12 | 37.67 | 36.25 | 1,757,200 |
Oct 6, 2023 | 37.16 | 37.55 | 36.54 | 37.32 | 35.91 | 3,011,900 |
Oct 5, 2023 | 36.53 | 37.41 | 36.47 | 37.38 | 35.97 | 2,908,700 |
Oct 4, 2023 | 36.41 | 36.76 | 36.21 | 36.50 | 35.12 | 2,599,700 |
Oct 3, 2023 | 36.39 | 36.78 | 36.15 | 36.39 | 35.01 | 2,814,900 |
Oct 2, 2023 | 38.09 | 38.21 | 36.47 | 36.63 | 35.24 | 3,082,300 |
Sep 29, 2023 | 38.52 | 38.67 | 38.17 | 38.17 | 36.73 | 3,182,200 |
Sep 28, 2023 | 38.13 | 38.44 | 37.94 | 38.20 | 36.76 | 1,699,500 |
Sep 27, 2023 | 38.51 | 38.58 | 37.70 | 38.17 | 36.73 | 4,391,900 |
Sep 26, 2023 | 39.25 | 39.28 | 38.51 | 38.51 | 37.05 | 2,391,500 |
Sep 25, 2023 | 39.69 | 39.81 | 39.37 | 39.44 | 37.95 | 2,060,800 |
Sep 22, 2023 | 39.80 | 40.06 | 39.77 | 39.83 | 38.32 | 1,891,400 |
Sep 21, 2023 | 40.35 | 40.48 | 39.69 | 39.69 | 38.19 | 2,007,000 |
Sep 20, 2023 | 40.75 | 40.96 | 40.54 | 40.55 | 39.02 | 1,001,700 |
Sep 19, 2023 | 40.85 | 41.03 | 40.55 | 40.57 | 39.04 | 1,344,400 |
Sep 18, 2023 | 40.82 | 40.91 | 40.56 | 40.78 | 39.24 | 1,181,800 |
Sep 15, 2023 | 40.66 | 41.09 | 40.66 | 40.78 | 39.24 | 2,786,400 |
Sep 14, 2023 | 0.71 Dividend | |||||
Sep 14, 2023 | 40.82 | 41.09 | 40.67 | 40.99 | 39.44 | 2,205,800 |
Sep 13, 2023 | 41.18 | 41.43 | 41.06 | 41.25 | 39.00 | 1,038,300 |
Sep 12, 2023 | 41.10 | 41.28 | 40.91 | 41.16 | 38.92 | 814,400 |
Sep 11, 2023 | 40.81 | 41.13 | 40.64 | 40.96 | 38.73 | 1,113,000 |
Sep 8, 2023 | 40.57 | 40.61 | 40.36 | 40.52 | 38.31 | 900,500 |
Sep 7, 2023 | 40.70 | 40.91 | 40.34 | 40.38 | 38.18 | 1,058,300 |
Sep 6, 2023 | 40.80 | 40.86 | 40.53 | 40.62 | 38.41 | 938,700 |
Sep 5, 2023 | 41.45 | 41.52 | 41.02 | 41.04 | 38.80 | 1,229,100 |
Sep 1, 2023 | 41.98 | 42.16 | 41.39 | 41.45 | 39.19 | 2,380,200 |
Aug 31, 2023 | 42.61 | 42.85 | 42.32 | 42.35 | 40.04 | 908,500 |
Aug 30, 2023 | 42.73 | 42.96 | 42.58 | 42.61 | 40.29 | 798,200 |
Aug 29, 2023 | 42.09 | 42.58 | 42.09 | 42.55 | 40.23 | 960,700 |
Aug 28, 2023 | 41.52 | 42.17 | 41.48 | 42.09 | 39.80 | 1,248,700 |
Aug 25, 2023 | 41.50 | 41.68 | 41.12 | 41.41 | 39.15 | 1,412,900 |
Aug 24, 2023 | 40.41 | 41.46 | 40.36 | 41.37 | 39.12 | 2,626,000 |
Aug 23, 2023 | 40.53 | 40.57 | 40.31 | 40.55 | 38.34 | 2,509,900 |
Aug 22, 2023 | 40.62 | 40.63 | 40.32 | 40.40 | 38.20 | 1,350,100 |
Aug 21, 2023 | 40.78 | 40.78 | 40.27 | 40.50 | 38.29 | 2,053,900 |
Aug 18, 2023 | 40.53 | 40.75 | 40.48 | 40.69 | 38.47 | 844,300 |
Aug 17, 2023 | 41.02 | 41.19 | 40.62 | 40.64 | 38.43 | 2,156,500 |
Aug 16, 2023 | 41.17 | 41.48 | 40.96 | 40.99 | 38.76 | 1,439,700 |
Aug 15, 2023 | 41.58 | 41.68 | 41.14 | 41.20 | 38.96 | 1,371,000 |
Aug 14, 2023 | 42.09 | 42.23 | 41.71 | 41.79 | 39.51 | 819,700 |
Aug 11, 2023 | 42.24 | 42.40 | 42.13 | 42.23 | 39.93 | 876,900 |
Aug 10, 2023 | 42.41 | 42.73 | 42.29 | 42.30 | 40.00 | 867,900 |
Aug 9, 2023 | 41.74 | 42.44 | 41.62 | 42.19 | 39.89 | 1,127,000 |
Aug 8, 2023 | 41.83 | 41.92 | 41.44 | 41.80 | 39.52 | 985,900 |
Aug 7, 2023 | 41.98 | 42.27 | 41.92 | 42.24 | 39.94 | 819,300 |
Aug 4, 2023 | 41.65 | 42.42 | 41.49 | 42.03 | 39.74 | 1,573,100 |
Aug 3, 2023 | 42.27 | 42.27 | 41.49 | 41.58 | 39.31 | 1,297,600 |
Aug 2, 2023 | 42.50 | 42.58 | 42.08 | 42.08 | 39.79 | 1,732,900 |
Aug 1, 2023 | 42.94 | 43.07 | 42.51 | 42.76 | 40.43 | 1,625,800 |
Jul 31, 2023 | 43.19 | 43.53 | 43.12 | 43.22 | 40.87 | 1,003,200 |
Jul 28, 2023 | 43.26 | 43.41 | 43.03 | 43.08 | 40.73 | 1,066,800 |
Jul 27, 2023 | 43.53 | 43.65 | 43.14 | 43.14 | 40.79 | 1,163,500 |
Jul 26, 2023 | 43.52 | 43.90 | 43.38 | 43.57 | 41.20 | 1,247,600 |
Jul 25, 2023 | 44.29 | 44.34 | 43.54 | 43.85 | 41.46 | 2,193,300 |
Jul 24, 2023 | 44.62 | 44.97 | 44.29 | 44.34 | 41.92 | 1,142,200 |
Jul 21, 2023 | 44.12 | 44.49 | 44.07 | 44.44 | 42.02 | 1,446,800 |
Jul 20, 2023 | 43.92 | 44.27 | 43.89 | 44.16 | 41.75 | 1,143,700 |
Jul 19, 2023 | 43.80 | 44.04 | 43.68 | 43.89 | 41.50 | 1,423,600 |
Jul 18, 2023 | 43.60 | 43.74 | 43.16 | 43.49 | 41.12 | 2,321,100 |
Jul 17, 2023 | 44.19 | 44.44 | 43.58 | 43.71 | 41.33 | 2,153,300 |
Jul 14, 2023 | 44.98 | 45.03 | 44.26 | 44.28 | 41.87 | 1,173,800 |
Jul 13, 2023 | 44.69 | 45.19 | 44.55 | 45.07 | 42.61 | 1,991,100 |
Jul 12, 2023 | 44.72 | 44.72 | 44.35 | 44.55 | 42.12 | 1,041,000 |
Jul 11, 2023 | 44.25 | 44.43 | 44.12 | 44.31 | 41.90 | 1,538,700 |
Jul 10, 2023 | 44.67 | 44.76 | 44.26 | 44.29 | 41.88 | 1,720,300 |
Jul 7, 2023 | 44.81 | 45.14 | 44.69 | 44.83 | 42.39 | 1,461,600 |
Jul 6, 2023 | 45.27 | 45.39 | 44.98 | 44.98 | 42.53 | 1,230,000 |
Jul 5, 2023 | 45.54 | 45.65 | 45.27 | 45.54 | 43.06 | 1,466,400 |
Jul 3, 2023 | 45.50 | 46.02 | 45.50 | 45.93 | 43.43 | 306,200 |
Jun 30, 2023 | 45.25 | 45.71 | 45.18 | 45.59 | 43.11 | 1,043,000 |
Jun 29, 2023 | 44.82 | 45.17 | 44.64 | 45.15 | 42.69 | 950,600 |
Jun 28, 2023 | 44.69 | 44.92 | 44.33 | 44.89 | 42.44 | 990,900 |
Jun 27, 2023 | 44.86 | 44.98 | 44.70 | 44.88 | 42.43 | 1,119,100 |
Jun 26, 2023 | 44.63 | 44.86 | 44.43 | 44.78 | 42.34 | 1,231,600 |
Jun 23, 2023 | 44.88 | 45.19 | 44.56 | 44.58 | 42.15 | 894,900 |
Jun 22, 2023 | 44.95 | 45.06 | 44.72 | 44.99 | 42.54 | 730,400 |
Jun 21, 2023 | 45.01 | 45.30 | 44.68 | 45.09 | 42.63 | 2,104,300 |
Jun 20, 2023 | 45.41 | 45.46 | 45.05 | 45.13 | 42.67 | 933,700 |
Jun 16, 2023 | 45.48 | 45.85 | 45.48 | 45.70 | 43.21 | 1,814,500 |
Jun 15, 2023 | 45.20 | 45.49 | 44.92 | 45.41 | 42.94 | 1,298,700 |
Jun 14, 2023 | 0.73 Dividend | |||||
Jun 14, 2023 | 45.71 | 45.87 | 45.23 | 45.26 | 42.79 | 2,242,300 |
Jun 13, 2023 | 46.24 | 46.58 | 46.15 | 46.44 | 43.22 | 4,114,000 |
Jun 12, 2023 | 45.95 | 46.17 | 45.90 | 46.12 | 42.92 | 5,307,600 |
Jun 9, 2023 | 46.05 | 46.18 | 45.85 | 45.97 | 42.79 | 715,400 |
Jun 8, 2023 | 45.87 | 46.01 | 45.61 | 46.01 | 42.82 | 1,457,600 |
Jun 7, 2023 | 45.70 | 45.91 | 45.51 | 45.88 | 42.70 | 1,430,700 |
Jun 6, 2023 | 45.50 | 45.80 | 45.40 | 45.68 | 42.52 | 1,273,100 |
Jun 5, 2023 | 45.75 | 46.07 | 45.56 | 45.60 | 42.44 | 1,284,200 |
Jun 2, 2023 | 45.32 | 45.75 | 44.91 | 45.73 | 42.56 | 1,197,500 |
Jun 1, 2023 | 45.25 | 45.55 | 45.03 | 45.43 | 42.28 | 1,403,000 |
May 31, 2023 | 45.26 | 45.41 | 44.99 | 45.10 | 41.98 | 1,002,700 |
May 30, 2023 | 45.43 | 45.62 | 45.31 | 45.46 | 42.31 | 663,500 |
May 26, 2023 | 45.09 | 45.48 | 44.94 | 45.44 | 42.29 | 812,800 |
May 25, 2023 | 45.88 | 46.04 | 45.03 | 45.06 | 41.94 | 1,706,400 |
May 24, 2023 | 46.37 | 46.37 | 45.85 | 45.87 | 42.69 | 1,577,800 |
May 23, 2023 | 46.69 | 46.89 | 46.44 | 46.56 | 43.33 | 709,500 |
May 22, 2023 | 46.94 | 46.95 | 46.61 | 46.94 | 43.69 | 461,100 |
May 19, 2023 | 46.78 | 47.24 | 46.78 | 46.95 | 43.70 | 671,700 |
May 18, 2023 | 46.68 | 46.89 | 46.49 | 46.78 | 43.54 | 686,900 |
May 17, 2023 | 47.12 | 47.27 | 46.57 | 47.00 | 43.74 | 857,000 |
May 16, 2023 | 47.30 | 47.67 | 47.11 | 47.12 | 43.86 | 981,500 |
May 15, 2023 | 47.48 | 47.64 | 47.23 | 47.48 | 44.19 | 802,300 |
May 12, 2023 | 47.65 | 47.74 | 47.12 | 47.34 | 44.06 | 935,000 |
May 11, 2023 | 47.64 | 47.81 | 47.45 | 47.64 | 44.34 | 655,800 |
May 10, 2023 | 48.02 | 48.19 | 47.54 | 47.94 | 44.62 | 953,600 |
May 9, 2023 | 47.89 | 48.10 | 47.78 | 47.86 | 44.54 | 763,300 |
May 8, 2023 | 48.17 | 48.24 | 47.77 | 48.03 | 44.70 | 915,900 |
May 5, 2023 | 47.85 | 48.16 | 47.59 | 48.13 | 44.80 | 1,145,600 |
May 4, 2023 | 47.81 | 47.96 | 47.22 | 47.60 | 44.30 | 1,488,700 |
May 3, 2023 | 48.09 | 48.27 | 47.80 | 47.97 | 44.65 | 1,298,300 |
May 2, 2023 | 48.09 | 48.29 | 47.65 | 47.96 | 44.64 | 1,045,200 |
May 1, 2023 | 48.18 | 48.38 | 48.04 | 48.30 | 44.95 | 1,423,600 |
Apr 28, 2023 | 47.73 | 48.21 | 47.71 | 48.07 | 44.74 | 960,900 |
Apr 27, 2023 | 47.31 | 47.98 | 47.31 | 47.97 | 44.65 | 1,089,900 |
Apr 26, 2023 | 47.48 | 47.86 | 47.24 | 47.24 | 43.97 | 1,357,100 |
Apr 25, 2023 | 47.31 | 47.50 | 47.24 | 47.43 | 44.14 | 1,291,300 |
Apr 24, 2023 | 47.45 | 47.88 | 47.45 | 47.62 | 44.32 | 1,064,400 |
Related Tickers
TU TELUS Corporation
16.21
+0.87%
T.TO TELUS Corporation
22.14
+0.54%
RCI-B.TO Rogers Communications Inc.
54.09
+0.93%
RCI Rogers Communications Inc.
39.59
+1.28%
VOD Vodafone Group Public Limited Company
8.69
+0.81%
T AT&T Inc.
16.50
+1.16%
VZ Verizon Communications Inc.
39.70
+2.85%
CMCSA Comcast Corporation
40.36
-0.52%
ORAN Orange S.A.
11.65
-1.10%
QBR-B.TO Quebecor Inc.
28.92
+1.19%