BCE Inc. (BCE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

44.92

-0.37

(-0.82%)

At close: 04:00PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	45.01	45.09	44.76	44.92	44.92	2,317,900
Apr 24, 2024	45.50	45.70	45.03	45.29	45.29	2,443,800
Apr 23, 2024	45.45	45.87	45.32	45.46	45.46	2,450,700
Apr 22, 2024	44.74	45.09	44.70	45.06	45.06	2,645,500
Apr 19, 2024	44.39	44.94	44.32	44.80	44.80	2,397,300
Apr 18, 2024	44.43	44.57	44.16	44.34	44.34	1,457,700
Apr 17, 2024	44.56	44.95	44.23	44.42	44.42	2,064,500
Apr 16, 2024	44.49	44.65	44.03	44.54	44.54	2,943,800
Apr 15, 2024	44.31	45.00	44.25	44.66	44.66	3,743,900
Apr 12, 2024	44.86	45.13	44.12	44.23	44.23	3,160,900
Apr 11, 2024	44.80	45.19	44.56	44.84	44.84	4,037,700
Apr 10, 2024	44.55	44.91	44.20	44.82	44.82	3,261,100
Apr 09, 2024	44.46	45.18	44.27	45.01	45.01	3,290,900
Apr 08, 2024	44.71	44.87	44.38	44.50	44.50	2,544,300
Apr 05, 2024	44.80	45.04	44.64	44.75	44.75	3,911,100
Apr 04, 2024	44.82	45.36	44.66	44.94	44.94	2,890,800
Apr 03, 2024	44.72	44.99	44.46	44.66	44.66	2,719,600
Apr 02, 2024	45.40	45.40	43.96	44.72	44.72	5,188,000
Apr 01, 2024	46.03	46.05	45.41	45.89	45.89	2,342,700
Mar 28, 2024	46.55	46.85	45.61	46.03	46.03	3,545,200
Mar 27, 2024	46.13	46.60	46.11	46.50	46.50	2,268,300
Mar 26, 2024	46.08	46.29	45.97	46.00	46.00	4,959,500
Mar 25, 2024	45.73	46.03	45.55	45.95	45.95	1,917,000
Mar 22, 2024	46.40	46.44	45.65	45.86	45.86	2,963,400
Mar 21, 2024	46.35	46.60	46.23	46.25	46.25	2,991,800
Mar 20, 2024	46.32	46.38	46.07	46.35	46.35	2,877,800
Mar 19, 2024	46.31	46.64	46.15	46.36	46.36	3,572,800
Mar 18, 2024	46.55	46.56	46.01	46.31	46.31	6,583,400
Mar 15, 2024	45.96	46.78	45.93	46.61	46.61	9,143,500
Mar 14, 2024	47.10	47.13	45.40	46.06	46.06	8,308,600
Mar 14, 2024	0.998 Dividend
Mar 13, 2024	48.76	48.87	48.02	48.19	47.19	4,155,800
Mar 12, 2024	49.10	49.20	48.67	48.81	47.80	5,513,700
Mar 11, 2024	49.48	49.65	48.92	49.13	48.11	3,234,200
Mar 08, 2024	49.42	49.67	49.12	49.31	48.29	3,158,800
Mar 07, 2024	49.39	49.54	49.14	49.39	48.37	2,318,200
Mar 06, 2024	48.85	49.24	48.85	49.13	48.11	2,510,300
Mar 05, 2024	49.19	49.23	48.70	48.79	47.78	3,974,200
Mar 04, 2024	50.10	50.12	49.12	49.19	48.17	6,618,200
Mar 01, 2024	50.40	50.54	50.10	50.15	49.11	3,496,000
Feb 29, 2024	50.40	50.58	50.34	50.36	49.32	2,708,900
Feb 28, 2024	50.53	50.62	50.37	50.42	49.38	1,718,300
Feb 27, 2024	50.53	50.65	50.33	50.49	49.44	1,726,400
Feb 26, 2024	50.75	50.76	50.05	50.32	49.28	3,112,300
Feb 23, 2024	50.75	50.89	50.37	50.76	49.71	2,000,700
Feb 22, 2024	51.26	51.30	50.70	50.73	49.68	2,383,500
Feb 21, 2024	51.22	51.44	51.01	51.20	50.14	1,670,800
Feb 20, 2024	50.93	51.57	50.90	51.23	50.17	2,502,200
Feb 16, 2024	50.10	50.92	50.10	50.83	49.78	1,986,200
Feb 15, 2024	50.12	50.72	50.02	50.23	49.19	3,215,000
Feb 14, 2024	50.50	50.85	50.01	50.14	49.10	3,167,800
Feb 13, 2024	51.03	51.25	50.01	50.33	49.29	3,218,600
Feb 12, 2024	50.52	51.35	50.39	51.11	50.05	2,617,600
Feb 09, 2024	50.80	51.25	50.26	50.52	49.47	3,534,300
Feb 08, 2024	52.00	52.01	50.36	51.08	50.02	6,548,700
Feb 07, 2024	53.47	53.51	52.85	53.07	51.97	1,846,300
Feb 06, 2024	52.82	53.48	52.62	53.46	52.35	1,714,000
Feb 05, 2024	53.00	53.08	52.57	52.82	51.73	2,166,500
Feb 02, 2024	54.15	54.42	52.48	53.23	52.13	3,471,000
Feb 01, 2024	54.45	54.77	54.28	54.72	53.59	1,509,700
Jan 31, 2024	54.70	54.89	54.05	54.25	53.13	2,390,300
Jan 30, 2024	55.03	55.18	54.58	54.64	53.51	2,295,800
Jan 29, 2024	54.84	55.18	54.53	55.15	54.01	1,784,400
Jan 26, 2024	54.51	54.89	54.51	54.79	53.66	1,290,100
Jan 25, 2024	55.11	55.20	54.51	54.58	53.45	1,783,400
Jan 24, 2024	55.59	55.75	54.91	55.04	53.90	1,554,000
Jan 23, 2024	55.21	55.60	55.10	55.45	54.30	1,186,200
Jan 22, 2024	56.09	56.13	55.15	55.18	54.04	2,131,900
Jan 19, 2024	56.00	56.18	55.86	55.99	54.83	1,806,100
Jan 18, 2024	56.00	56.03	55.59	56.02	54.86	1,963,100
Jan 17, 2024	55.56	56.02	55.45	55.85	54.69	3,059,800
Jan 16, 2024	55.10	56.00	54.98	55.92	54.76	2,382,600
Jan 15, 2024	54.87	55.68	54.73	55.47	54.32	1,149,700
Jan 12, 2024	54.46	55.25	54.46	54.82	53.68	1,466,500
Jan 11, 2024	54.75	54.89	54.16	54.50	53.37	2,649,100
Jan 10, 2024	54.17	54.75	54.17	54.72	53.59	1,678,700
Jan 09, 2024	54.52	54.52	54.02	54.40	53.27	2,060,200
Jan 08, 2024	54.50	54.75	54.48	54.62	53.49	1,889,400
Jan 05, 2024	54.30	54.65	54.01	54.48	53.35	2,075,600
Jan 04, 2024	54.42	54.55	53.89	54.30	53.18	2,572,600
Jan 03, 2024	54.12	54.49	54.03	54.29	53.17	2,382,700
Jan 02, 2024	52.20	53.86	52.18	53.82	52.71	3,559,100
Dec 29, 2023	51.79	52.23	51.55	52.17	51.09	1,549,100
Dec 28, 2023	51.42	51.85	51.42	51.80	50.73	1,083,500
Dec 27, 2023	51.23	51.64	51.22	51.49	50.42	1,985,900
Dec 22, 2023	51.41	51.87	51.30	51.41	50.35	1,467,100
Dec 21, 2023	51.40	51.76	51.15	51.45	50.38	1,910,900
Dec 20, 2023	51.25	51.63	50.88	51.23	50.17	3,479,300
Dec 19, 2023	51.65	51.89	51.26	51.35	50.29	2,916,400
Dec 18, 2023	51.97	52.20	51.58	51.64	50.57	3,475,500
Dec 15, 2023	53.92	54.06	51.66	51.78	50.71	9,456,300
Dec 14, 2023	54.35	54.62	53.56	53.72	52.61	4,020,000
Dec 14, 2023	0.968 Dividend
Dec 13, 2023	54.56	55.45	54.28	55.32	53.23	2,199,200
Dec 12, 2023	54.88	55.01	54.43	54.69	52.62	2,528,600
Dec 11, 2023	55.23	55.29	54.65	54.84	52.76	3,739,800
Dec 08, 2023	55.32	55.42	55.08	55.20	53.11	3,586,200
Dec 07, 2023	55.43	55.62	54.98	55.42	53.32	3,700,100
Dec 06, 2023	55.25	56.04	55.25	55.31	53.22	2,151,800
Dec 05, 2023	54.94	55.42	54.86	55.00	52.92	2,137,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0001(+0.01%)

CRUDE OIL83.89+0.32(+0.38%)

Bitcoin CAD87,951.68+1,299.23(+1.50%)

BCE Inc. (BCE.TO)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0001(+0.01%)

CRUDE OIL
83.89
+0.32(+0.38%)

Bitcoin CAD
87,951.68
+1,299.23(+1.50%)