Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
BCE-PR.TO $20.60 ($0.32) {%R-11} +TMX +Yahoo (1d1h2m old) D: 2026-05-01 $0.2958/shr 56 days.
Mar 2026 Feb 2026 Jan 2026 Dec 2025 BCE-PR.TO Fri 2026-01-30 Close Value: $20.35 Volume: 4,965 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada (DIVIDEND $.2958/shr, %1.4536@$20.35, %1.4359@$20.60) Williams PR: %-13.11 BCE-PR.TO Thu 2026-03-05 Close Value: $20.60 Volume: 13,350 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-11.11 BCE-PR.TO Wed 2026-03-04 Close Value: $20.28 Volume: 2,100 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-100.00 BCE-PR.TO Tue 2026-03-03 Close Value: $20.43 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-82.61 BCE-PR.TO Mon 2026-03-02 Close Value: $20.43 Volume: 100 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-67.86 BCE-PR.TO Fri 2026-02-27 Close Value: $20.62 Volume: 1,400 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %0.00 BCE-PR.TO Thu 2026-02-26 Close Value: $20.44 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-58.33 BCE-PR.TO Wed 2026-02-25 Close Value: $20.44 Volume: 1,300 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-58.33 BCE-PR.TO Tue 2026-02-24 Close Value: $20.50 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-6.11 BCE-PR.TO Mon 2026-02-23 Close Value: $20.50 Volume: 720 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-6.11 BCE-PR.TO Fri 2026-02-20 Close Value: $20.45 Volume: 28,600 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-9.92 BCE-PR.TO Thu 2026-02-19 Close Value: $20.44 Volume: 850 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-10.69 BCE-PR.TO Wed 2026-02-18 Close Value: $20.40 Volume: 4,000 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-5.04 BCE-PR.TO Tue 2026-02-17 Close Value: $20.45 Volume: 949 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-0.84 BCE-PR.TO Fri 2026-02-13 Close Value: $20.44 Volume: 67,000 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-1.68 BCE-PR.TO Thu 2026-02-12 Close Value: $20.43 Volume: 900 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-2.52 BCE-PR.TO Wed 2026-02-11 Close Value: $20.34 Volume: 11,041 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-10.08 BCE-PR.TO Tue 2026-02-10 Close Value: $20.36 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-8.40 BCE-PR.TO Mon 2026-02-09 Close Value: $20.36 Volume: 100 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-8.40 BCE-PR.TO Fri 2026-02-06 Close Value: $20.35 Volume: 1,300 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-9.24 BCE-PR.TO Thu 2026-02-05 Close Value: $20.24 Volume: 319 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-18.49 BCE-PR.TO Wed 2026-02-04 Close Value: $20.39 Volume: 1,099 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-15.91 BCE-PR.TO Tue 2026-02-03 Close Value: $20.32 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-28.57 BCE-PR.TO Mon 2026-02-02 Close Value: $20.32 Volume: 1,200 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-28.57 BCE-PR.TO Fri 2026-01-30 Close Value: $20.35 Volume: 4,965 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada (DIVIDEND $.2958/shr, %1.4536@$20.35, %1.4359@$20.60) Williams PR: %-13.11 BCE-PR.TO Thu 2026-01-29 Close Value: $20.27 Volume: 600 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-26.23 BCE-PR.TO Wed 2026-01-28 Close Value: $20.30 Volume: 2,300 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-21.31 BCE-PR.TO Tue 2026-01-27 Close Value: $20.25 Volume: 2,129 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-29.51 BCE-PR.TO Mon 2026-01-26 Close Value: $20.27 Volume: 3,306 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-26.23 BCE-PR.TO Fri 2026-01-23 Close Value: $20.28 Volume: 300 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-22.39 BCE-PR.TO Thu 2026-01-22 Close Value: $20.25 Volume: 192,610 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-26.87 BCE-PR.TO Wed 2026-01-21 Close Value: $20.27 Volume: 4,100 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-5.56 BCE-PR.TO Tue 2026-01-20 Close Value: $20.03 Volume: 166 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-50.00 BCE-PR.TO Mon 2026-01-19 Close Value: $20.16 Volume: 3,609 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-25.93 BCE-PR.TO Fri 2026-01-16 Close Value: $20.10 Volume: 15,909 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-28.30 BCE-PR.TO Thu 2026-01-15 Close Value: $19.97 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-52.83 BCE-PR.TO Wed 2026-01-14 Close Value: $19.97 Volume: 430 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-52.83 BCE-PR.TO Tue 2026-01-13 Close Value: $20.01 Volume: 4,800 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-45.28 BCE-PR.TO Mon 2026-01-12 Close Value: $20.25 Volume: 4,703 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %0.00 BCE-PR.TO Fri 2026-01-09 Close Value: $19.93 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-45.00 BCE-PR.TO Thu 2026-01-08 Close Value: $19.93 Volume: 100 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-45.00 BCE-PR.TO Wed 2026-01-07 Close Value: $20.11 Volume: 12,849 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %0.00 BCE-PR.TO Tue 2026-01-06 Close Value: $19.80 Volume: 7,400 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-43.48 BCE-PR.TO Mon 2026-01-05 Close Value: $19.76 Volume: 1,894 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-59.09 BCE-PR.TO Fri 2026-01-02 Close Value: $19.80 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-33.33 BCE-PR.TO Wed 2025-12-31 Close Value: $19.80 Volume: 2,632 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-30.00 BCE-PR.TO Tue 2025-12-30 Close Value: $19.80 Volume: 200 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-27.59 BCE-PR.TO Mon 2025-12-29 Close Value: $19.72 Volume: 503 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-55.17 BCE-PR.TO Wed 2025-12-24 Close Value: $19.74 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-25.00 BCE-PR.TO Tue 2025-12-23 Close Value: $19.74 Volume: 2,725 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-40.00 BCE-PR.TO Mon 2025-12-22 Close Value: $19.71 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-47.50 BCE-PR.TO Fri 2025-12-19 Close Value: $19.71 Volume: 200 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-47.50 BCE-PR.TO Thu 2025-12-18 Close Value: $19.67 Volume: 2,200 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-57.50 BCE-PR.TO Wed 2025-12-17 Close Value: $19.68 Volume: 0 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-55.00 BCE-PR.TO Tue 2025-12-16 Close Value: $19.68 Volume: 600 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-55.00 BCE-PR.TO Mon 2025-12-15 Close Value: $19.75 Volume: 1,420 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-37.50 BCE-PR.TO Fri 2025-12-12 Close Value: $19.72 Volume: 8,351 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-27.69 BCE-PR.TO Thu 2025-12-11 Close Value: $19.66 Volume: 23,600 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-36.92 BCE-PR.TO Wed 2025-12-10 Close Value: $19.65 Volume: 15,483 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-38.46 BCE-PR.TO Tue 2025-12-09 Close Value: $19.82 Volume: 30,360 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-12.31 BCE-PR.TO Mon 2025-12-08 Close Value: $19.66 Volume: 4,206 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-36.92 BCE-PR.TO Fri 2025-12-05 Close Value: $19.80 Volume: 17,400 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-15.38 BCE-PR.TO Thu 2025-12-04 Close Value: $19.82 Volume: 3,900 Type: Preferred Stock Name: BCE Inc Pref R Region: Canada Williams PR: %-12.31
Performance Stats
Variables