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-PD.TO $18.15 ($-0.04) {%R-83} +TMX +Yahoo (2d8h15m old) D: 2024-05-29 $0.15/shr 24 days.
May 2024 Apr 2024 Mar 2024 Feb 2024 BCE-PD.TO Mon 2024-04-29 Close Value: $18.12 Volume: 3,685 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada (DIVIDEND $.15/shr, %0.8278@$18.12, %0.8264@$18.15) Williams PR: %-100.00 BCE-PD.TO Wed 2024-03-27 Close Value: $18.56 Volume: 32,335 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada (DIVIDEND $.15/shr, %0.8082@$18.56, %0.8264@$18.15) Williams PR: %-60.00 BCE-PD.TO Wed 2024-02-28 Close Value: $18.74 Volume: 700 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada (DIVIDEND $.15/shr, %0.8004@$18.74, %0.8264@$18.15) Williams PR: %-35.29 BCE-PD.TO Fri 2024-05-03 Close Value: $18.15 Volume: 63,650 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-82.61 BCE-PD.TO Thu 2024-05-02 Close Value: $18.19 Volume: 100,656 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-73.91 BCE-PD.TO Wed 2024-05-01 Close Value: $18.14 Volume: 6,000 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-95.12 BCE-PD.TO Tue 2024-04-30 Close Value: $18.23 Volume: 8,011 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-73.17 BCE-PD.TO Mon 2024-04-29 Close Value: $18.12 Volume: 3,685 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada (DIVIDEND $.15/shr, %0.8278@$18.12, %0.8264@$18.15) Williams PR: %-100.00 BCE-PD.TO Fri 2024-04-26 Close Value: $18.25 Volume: 2,900 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-90.32 BCE-PD.TO Thu 2024-04-25 Close Value: $18.32 Volume: 4,100 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-80.77 BCE-PD.TO Wed 2024-04-24 Close Value: $18.27 Volume: 104,869 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Tue 2024-04-23 Close Value: $18.27 Volume: 140,911 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Mon 2024-04-22 Close Value: $18.31 Volume: 2,675 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Fri 2024-04-19 Close Value: $18.35 Volume: 13,311 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-87.10 BCE-PD.TO Thu 2024-04-18 Close Value: $18.42 Volume: 9,231 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-64.52 BCE-PD.TO Wed 2024-04-17 Close Value: $18.32 Volume: 4,102 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-96.77 BCE-PD.TO Tue 2024-04-16 Close Value: $18.38 Volume: 2,200 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-94.29 BCE-PD.TO Mon 2024-04-15 Close Value: $18.36 Volume: 3,700 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Fri 2024-04-12 Close Value: $18.51 Volume: 1,407 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-65.00 BCE-PD.TO Thu 2024-04-11 Close Value: $18.52 Volume: 6,540 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-62.50 BCE-PD.TO Wed 2024-04-10 Close Value: $18.37 Volume: 3,500 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Tue 2024-04-09 Close Value: $18.43 Volume: 2,915 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-85.00 BCE-PD.TO Mon 2024-04-08 Close Value: $18.50 Volume: 2,803 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-67.50 BCE-PD.TO Fri 2024-04-05 Close Value: $18.49 Volume: 1,400 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-70.00 BCE-PD.TO Thu 2024-04-04 Close Value: $18.43 Volume: 4,443 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-85.00 BCE-PD.TO Wed 2024-04-03 Close Value: $18.62 Volume: 3,350 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-41.67 BCE-PD.TO Tue 2024-04-02 Close Value: $18.51 Volume: 3,210 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-74.29 BCE-PD.TO Mon 2024-04-01 Close Value: $18.52 Volume: 5,777 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-71.43 BCE-PD.TO Thu 2024-03-28 Close Value: $18.62 Volume: 3,600 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-42.86 BCE-PD.TO Wed 2024-03-27 Close Value: $18.56 Volume: 32,335 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada (DIVIDEND $.15/shr, %0.8082@$18.56, %0.8264@$18.15) Williams PR: %-60.00 BCE-PD.TO Tue 2024-03-26 Close Value: $18.60 Volume: 1,925 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-48.57 BCE-PD.TO Mon 2024-03-25 Close Value: $18.70 Volume: 10,608 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-20.00 BCE-PD.TO Fri 2024-03-22 Close Value: $18.64 Volume: 7,060 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-21.43 BCE-PD.TO Thu 2024-03-21 Close Value: $18.57 Volume: 700 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-40.00 BCE-PD.TO Wed 2024-03-20 Close Value: $18.60 Volume: 63,900 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-43.75 BCE-PD.TO Tue 2024-03-19 Close Value: $18.62 Volume: 900 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-37.50 BCE-PD.TO Mon 2024-03-18 Close Value: $18.63 Volume: 2,900 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-34.38 BCE-PD.TO Fri 2024-03-15 Close Value: $18.60 Volume: 82,151 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-52.63 BCE-PD.TO Thu 2024-03-14 Close Value: $18.60 Volume: 6,293 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-52.63 BCE-PD.TO Wed 2024-03-13 Close Value: $18.58 Volume: 2,400 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-59.46 BCE-PD.TO Tue 2024-03-12 Close Value: $18.50 Volume: 4,350 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-81.08 BCE-PD.TO Mon 2024-03-11 Close Value: $18.49 Volume: 3,565 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-83.78 BCE-PD.TO Fri 2024-03-08 Close Value: $18.59 Volume: 2,300 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-70.00 BCE-PD.TO Thu 2024-03-07 Close Value: $18.50 Volume: 460 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Wed 2024-03-06 Close Value: $18.63 Volume: 101,900 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-56.67 BCE-PD.TO Tue 2024-03-05 Close Value: $18.51 Volume: 9,720 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-96.67 BCE-PD.TO Mon 2024-03-04 Close Value: $18.59 Volume: 12,420 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-75.00 BCE-PD.TO Fri 2024-03-01 Close Value: $18.72 Volume: 23,772 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-28.57 BCE-PD.TO Thu 2024-02-29 Close Value: $18.68 Volume: 657 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-42.86 BCE-PD.TO Wed 2024-02-28 Close Value: $18.74 Volume: 700 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada (DIVIDEND $.15/shr, %0.8004@$18.74, %0.8264@$18.15) Williams PR: %-35.29 BCE-PD.TO Tue 2024-02-27 Close Value: $18.79 Volume: 4,700 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-33.33 BCE-PD.TO Mon 2024-02-26 Close Value: $18.79 Volume: 22,300 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-33.33 BCE-PD.TO Fri 2024-02-23 Close Value: $18.63 Volume: 4,763 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-88.24 BCE-PD.TO Thu 2024-02-22 Close Value: $18.79 Volume: 2,300 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-56.86 BCE-PD.TO Wed 2024-02-21 Close Value: $18.62 Volume: 5,500 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-90.20 BCE-PD.TO Tue 2024-02-20 Close Value: $18.71 Volume: 1,625 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-72.55 BCE-PD.TO Fri 2024-02-16 Close Value: $18.70 Volume: 9,025 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-74.51 BCE-PD.TO Thu 2024-02-15 Close Value: $18.72 Volume: 7,260 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-81.82 BCE-PD.TO Wed 2024-02-14 Close Value: $18.65 Volume: 0 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Tue 2024-02-13 Close Value: $18.65 Volume: 5,773 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-100.00 BCE-PD.TO Mon 2024-02-12 Close Value: $18.68 Volume: 5,007 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-95.24 BCE-PD.TO Fri 2024-02-09 Close Value: $18.70 Volume: 11,470 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-82.61 BCE-PD.TO Thu 2024-02-08 Close Value: $18.85 Volume: 7,350 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-50.00 BCE-PD.TO Wed 2024-02-07 Close Value: $18.87 Volume: 2,135 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-29.58 BCE-PD.TO Tue 2024-02-06 Close Value: $18.80 Volume: 10,321 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-39.44 BCE-PD.TO Mon 2024-02-05 Close Value: $18.91 Volume: 2,535 Type: Preferred Stock Name: Bce Inc Pref D Region: Canada Williams PR: %-23.94
Performance Stats
Variables