Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 2Y 3Y 4Y 5Y
BCE-PB.TO $18.25 ($0.04) {%R-76} +TMX +Yahoo (2d4h47m old) D: 2024-05-29 $0.15/shr 24 days.
May 2024 Apr 2024 Mar 2024 Feb 2024 BCE-PB.TO Mon 2024-04-29 Close Value: $18.27 Volume: 5,419 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada (DIVIDEND $.15/shr, %0.821@$18.27, %0.8219@$18.25) Williams PR: %-94.29 BCE-PB.TO Wed 2024-03-27 Close Value: $18.66 Volume: 309 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada (DIVIDEND $.15/shr, %0.8039@$18.66, %0.8219@$18.25) Williams PR: %-58.33 BCE-PB.TO Wed 2024-02-28 Close Value: $18.74 Volume: 884 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada (DIVIDEND $.15/shr, %0.8004@$18.74, %0.8219@$18.25) Williams PR: %-66.67 BCE-PB.TO Fri 2024-05-03 Close Value: $18.25 Volume: 17,500 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-76.09 BCE-PB.TO Thu 2024-05-02 Close Value: $18.21 Volume: 5,071 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-84.78 BCE-PB.TO Wed 2024-05-01 Close Value: $18.22 Volume: 400 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-88.37 BCE-PB.TO Tue 2024-04-30 Close Value: $18.25 Volume: 7,420 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Mon 2024-04-29 Close Value: $18.27 Volume: 5,419 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada (DIVIDEND $.15/shr, %0.821@$18.27, %0.8219@$18.25) Williams PR: %-94.29 BCE-PB.TO Fri 2024-04-26 Close Value: $18.35 Volume: 3,500 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-96.15 BCE-PB.TO Thu 2024-04-25 Close Value: $18.36 Volume: 7,408 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-96.00 BCE-PB.TO Wed 2024-04-24 Close Value: $18.39 Volume: 3,986 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-84.00 BCE-PB.TO Tue 2024-04-23 Close Value: $18.35 Volume: 1,200 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Mon 2024-04-22 Close Value: $18.40 Volume: 680 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-83.33 BCE-PB.TO Fri 2024-04-19 Close Value: $18.35 Volume: 7,017 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Thu 2024-04-18 Close Value: $18.51 Volume: 407 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-56.00 BCE-PB.TO Wed 2024-04-17 Close Value: $18.40 Volume: 2,200 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Tue 2024-04-16 Close Value: $18.44 Volume: 1,971 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-90.32 BCE-PB.TO Mon 2024-04-15 Close Value: $18.49 Volume: 10,727 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-74.19 BCE-PB.TO Fri 2024-04-12 Close Value: $18.55 Volume: 100 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-67.74 BCE-PB.TO Thu 2024-04-11 Close Value: $18.45 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Wed 2024-04-10 Close Value: $18.45 Volume: 5,300 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Tue 2024-04-09 Close Value: $18.48 Volume: 25,600 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-91.43 BCE-PB.TO Mon 2024-04-08 Close Value: $18.47 Volume: 1,300 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-94.29 BCE-PB.TO Fri 2024-04-05 Close Value: $18.48 Volume: 700 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Thu 2024-04-04 Close Value: $18.51 Volume: 6,300 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-90.63 BCE-PB.TO Wed 2024-04-03 Close Value: $18.60 Volume: 3,165 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-62.50 BCE-PB.TO Tue 2024-04-02 Close Value: $18.60 Volume: 2,206 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-66.67 BCE-PB.TO Mon 2024-04-01 Close Value: $18.58 Volume: 2,000 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-73.33 BCE-PB.TO Thu 2024-03-28 Close Value: $18.67 Volume: 4,800 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-43.33 BCE-PB.TO Wed 2024-03-27 Close Value: $18.66 Volume: 309 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada (DIVIDEND $.15/shr, %0.8039@$18.66, %0.8219@$18.25) Williams PR: %-58.33 BCE-PB.TO Tue 2024-03-26 Close Value: $18.66 Volume: 2,320 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-56.00 BCE-PB.TO Mon 2024-03-25 Close Value: $18.75 Volume: 234 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-19.23 BCE-PB.TO Fri 2024-03-22 Close Value: $18.70 Volume: 6,734 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-38.46 BCE-PB.TO Thu 2024-03-21 Close Value: $18.80 Volume: 4,378 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %0.00 BCE-PB.TO Wed 2024-03-20 Close Value: $18.75 Volume: 30,600 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-12.50 BCE-PB.TO Tue 2024-03-19 Close Value: $18.77 Volume: 4,150 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-17.86 BCE-PB.TO Mon 2024-03-18 Close Value: $18.73 Volume: 1,500 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-50.00 BCE-PB.TO Fri 2024-03-15 Close Value: $18.65 Volume: 102,409 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-71.05 BCE-PB.TO Thu 2024-03-14 Close Value: $18.73 Volume: 500 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-50.00 BCE-PB.TO Wed 2024-03-13 Close Value: $18.65 Volume: 1,500 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-71.05 BCE-PB.TO Tue 2024-03-12 Close Value: $18.75 Volume: 2,256 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-44.74 BCE-PB.TO Mon 2024-03-11 Close Value: $18.58 Volume: 4,300 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-89.47 BCE-PB.TO Fri 2024-03-08 Close Value: $18.56 Volume: 2,290 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-94.74 BCE-PB.TO Thu 2024-03-07 Close Value: $18.61 Volume: 4,940 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-81.58 BCE-PB.TO Wed 2024-03-06 Close Value: $18.63 Volume: 102,680 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-76.32 BCE-PB.TO Tue 2024-03-05 Close Value: $18.65 Volume: 1,236 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Mon 2024-03-04 Close Value: $18.72 Volume: 4,300 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-74.07 BCE-PB.TO Fri 2024-03-01 Close Value: $18.78 Volume: 200 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-51.85 BCE-PB.TO Thu 2024-02-29 Close Value: $18.82 Volume: 1,407 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-37.04 BCE-PB.TO Wed 2024-02-28 Close Value: $18.74 Volume: 884 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada (DIVIDEND $.15/shr, %0.8004@$18.74, %0.8219@$18.25) Williams PR: %-66.67 BCE-PB.TO Tue 2024-02-27 Close Value: $18.82 Volume: 100 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-34.62 BCE-PB.TO Mon 2024-02-26 Close Value: $18.80 Volume: 1,800 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-44.44 BCE-PB.TO Fri 2024-02-23 Close Value: $18.81 Volume: 3,437 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-68.00 BCE-PB.TO Thu 2024-02-22 Close Value: $18.67 Volume: 1,400 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Wed 2024-02-21 Close Value: $18.70 Volume: 3,707 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-95.74 BCE-PB.TO Tue 2024-02-20 Close Value: $18.72 Volume: 7,465 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-91.49 BCE-PB.TO Fri 2024-02-16 Close Value: $18.90 Volume: 400 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-56.00 BCE-PB.TO Thu 2024-02-15 Close Value: $18.76 Volume: 1,200 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-84.00 BCE-PB.TO Wed 2024-02-14 Close Value: $18.91 Volume: 650 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-58.18 BCE-PB.TO Tue 2024-02-13 Close Value: $18.78 Volume: 4,400 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-81.82 BCE-PB.TO Mon 2024-02-12 Close Value: $18.89 Volume: 4,000 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-61.82 BCE-PB.TO Fri 2024-02-09 Close Value: $18.70 Volume: 2,515 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-100.00 BCE-PB.TO Thu 2024-02-08 Close Value: $18.83 Volume: 2,310 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-85.11 BCE-PB.TO Wed 2024-02-07 Close Value: $18.91 Volume: 800 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-56.14 BCE-PB.TO Tue 2024-02-06 Close Value: $18.91 Volume: 3,562 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-56.14 BCE-PB.TO Mon 2024-02-05 Close Value: $18.94 Volume: 3,645 Type: Preferred Stock Name: BCE Inc Pref AB Region: Canada Williams PR: %-50.88
Performance Stats
Variables