BCE Inc. (BCE-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.25

+0.04

(+0.22%)

At close: 02:47PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	18.16	18.25	18.15	18.25	18.25	17,500
May 02, 2024	18.20	18.21	18.14	18.21	18.21	5,071
May 01, 2024	18.17	18.26	18.17	18.22	18.22	400
Apr 30, 2024	18.25	18.39	18.25	18.25	18.25	7,420
Apr 29, 2024	18.33	18.33	18.25	18.27	18.27	5,419
Apr 29, 2024	0.15 Dividend
Apr 26, 2024	18.35	18.39	18.34	18.35	18.20	3,500
Apr 25, 2024	18.40	18.40	18.35	18.36	18.21	7,408
Apr 24, 2024	18.45	18.45	18.38	18.39	18.24	3,986
Apr 23, 2024	18.35	18.35	18.35	18.35	18.20	1,200
Apr 22, 2024	18.40	18.44	18.40	18.40	18.25	680
Apr 19, 2024	18.40	18.47	18.35	18.35	18.20	7,017
Apr 18, 2024	18.51	18.51	18.51	18.51	18.36	407
Apr 17, 2024	18.50	18.50	18.40	18.40	18.25	2,200
Apr 16, 2024	18.55	18.57	18.44	18.44	18.29	1,971
Apr 15, 2024	18.60	18.60	18.41	18.49	18.34	10,727
Apr 12, 2024	18.55	18.55	18.55	18.55	18.40	100
Apr 11, 2024	18.45	18.45	18.45	18.45	18.30	-
Apr 10, 2024	18.45	18.49	18.45	18.45	18.30	5,300
Apr 09, 2024	18.47	18.49	18.47	18.48	18.33	25,600
Apr 08, 2024	18.50	18.50	18.45	18.47	18.32	1,300
Apr 05, 2024	18.48	18.54	18.48	18.48	18.33	700
Apr 04, 2024	18.65	18.65	18.48	18.51	18.36	6,300
Apr 03, 2024	18.48	18.61	18.48	18.60	18.45	3,165
Apr 02, 2024	18.50	18.60	18.50	18.60	18.45	2,206
Apr 01, 2024	18.60	18.60	18.53	18.58	18.43	2,000
Mar 28, 2024	18.67	18.72	18.50	18.67	18.52	4,800
Mar 27, 2024	18.66	18.66	18.66	18.66	18.51	309
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.76	18.76	18.65	18.66	18.36	2,320
Mar 25, 2024	18.73	18.75	18.73	18.75	18.45	234
Mar 22, 2024	18.75	18.75	18.70	18.70	18.40	6,734
Mar 21, 2024	18.76	18.80	18.72	18.80	18.50	4,378
Mar 20, 2024	18.75	18.75	18.75	18.75	18.45	30,600
Mar 19, 2024	18.75	18.78	18.75	18.77	18.47	4,150
Mar 18, 2024	18.65	18.74	18.65	18.73	18.43	1,500
Mar 15, 2024	18.73	18.73	18.61	18.65	18.35	102,409
Mar 14, 2024	18.65	18.73	18.65	18.73	18.43	500
Mar 13, 2024	18.65	18.70	18.65	18.65	18.35	1,500
Mar 12, 2024	18.75	18.75	18.75	18.75	18.45	2,256
Mar 11, 2024	18.67	18.67	18.58	18.58	18.28	4,300
Mar 08, 2024	18.56	18.57	18.56	18.56	18.26	2,290
Mar 07, 2024	18.68	18.68	18.55	18.61	18.31	4,940
Mar 06, 2024	18.54	18.69	18.54	18.63	18.33	102,680
Mar 05, 2024	18.70	18.70	18.65	18.65	18.35	1,236
Mar 04, 2024	18.72	18.78	18.72	18.72	18.42	4,300
Mar 01, 2024	18.78	18.78	18.78	18.78	18.48	200
Feb 29, 2024	18.79	18.82	18.65	18.82	18.52	1,407
Feb 28, 2024	18.92	18.92	18.74	18.74	18.44	884
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.82	18.82	18.82	18.82	18.37	100
Feb 26, 2024	18.78	18.80	18.73	18.80	18.35	1,800
Feb 23, 2024	18.65	18.86	18.65	18.81	18.36	3,437
Feb 22, 2024	18.80	18.80	18.67	18.67	18.22	1,400
Feb 21, 2024	18.72	18.72	18.70	18.70	18.25	3,707
Feb 20, 2024	18.76	18.88	18.72	18.72	18.27	7,465
Feb 16, 2024	18.90	18.90	18.90	18.90	18.45	400
Feb 15, 2024	18.90	18.90	18.76	18.76	18.31	1,200
Feb 14, 2024	18.78	18.91	18.78	18.91	18.46	650
Feb 13, 2024	18.77	18.78	18.75	18.78	18.33	4,400
Feb 12, 2024	18.68	18.89	18.68	18.89	18.44	4,000
Feb 09, 2024	18.84	18.84	18.70	18.70	18.25	2,515
Feb 08, 2024	18.89	18.89	18.83	18.83	18.38	2,310
Feb 07, 2024	18.92	18.92	18.91	18.91	18.46	800
Feb 06, 2024	18.98	18.98	18.91	18.91	18.46	3,562
Feb 05, 2024	19.15	19.15	18.94	18.94	18.49	3,645
Feb 02, 2024	19.15	19.15	19.15	19.15	18.69	-
Feb 01, 2024	19.01	19.15	19.00	19.15	18.69	3,600
Jan 31, 2024	18.93	18.93	18.93	18.93	18.48	-
Jan 30, 2024	19.18	19.18	18.91	18.93	18.48	1,200
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	18.92	19.11	18.91	19.11	18.51	2,465
Jan 26, 2024	19.23	19.23	18.91	18.92	18.32	700
Jan 25, 2024	18.93	18.93	18.93	18.93	18.33	115
Jan 24, 2024	18.95	19.00	18.88	18.88	18.28	7,005
Jan 23, 2024	18.92	18.93	18.92	18.93	18.33	500
Jan 22, 2024	18.80	18.86	18.76	18.86	18.26	2,000
Jan 19, 2024	18.79	18.84	18.66	18.66	18.07	6,544
Jan 18, 2024	18.75	18.75	18.75	18.75	18.16	751
Jan 17, 2024	18.75	18.78	18.74	18.75	18.16	2,650
Jan 16, 2024	18.68	18.74	18.65	18.65	18.06	1,600
Jan 15, 2024	18.51	18.75	18.51	18.68	18.09	2,600
Jan 12, 2024	18.53	18.75	18.53	18.75	18.16	860
Jan 11, 2024	18.75	18.75	18.60	18.64	18.05	3,240
Jan 10, 2024	18.71	18.76	18.71	18.74	18.15	1,800
Jan 09, 2024	18.61	18.70	18.60	18.70	18.11	4,986
Jan 08, 2024	18.67	18.67	18.66	18.66	18.07	4,650
Jan 05, 2024	18.50	18.56	18.50	18.56	17.97	3,900
Jan 04, 2024	18.57	18.68	18.57	18.60	18.01	5,247
Jan 03, 2024	18.50	18.60	18.45	18.57	17.98	66,204
Jan 02, 2024	18.40	18.61	18.39	18.61	18.02	6,540
Dec 29, 2023	18.35	18.40	18.34	18.40	17.82	1,141
Dec 28, 2023	18.25	18.29	18.24	18.27	17.69	5,500
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.30	18.35	18.26	18.32	17.59	7,270
Dec 22, 2023	18.32	18.43	18.32	18.35	17.62	9,300
Dec 21, 2023	18.30	18.35	18.30	18.31	17.59	3,000
Dec 20, 2023	18.32	18.32	18.24	18.24	17.52	3,200
Dec 19, 2023	18.27	18.35	18.21	18.21	17.49	10,446
Dec 18, 2023	18.17	18.26	18.08	18.08	17.36	3,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,162.97+1,078.01(+1.25%)

BCE Inc. (BCE-PB.TO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,162.97
+1,078.01(+1.25%)