BCE Inc. (BCE-PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.23

+0.11

(+0.61%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	18.19	18.23	18.12	18.23	18.23	8,011
Apr 29, 2024	18.20	18.20	18.12	18.12	18.12	3,685
Apr 29, 2024	0.15 Dividend
Apr 26, 2024	18.22	18.31	18.22	18.25	18.10	2,900
Apr 25, 2024	18.30	18.32	18.30	18.32	18.17	4,100
Apr 24, 2024	18.30	18.32	18.27	18.27	18.12	104,869
Apr 23, 2024	18.31	18.32	18.27	18.27	18.12	140,911
Apr 22, 2024	18.44	18.44	18.31	18.31	18.16	2,675
Apr 19, 2024	18.41	18.41	18.35	18.35	18.20	13,311
Apr 18, 2024	18.48	18.48	18.36	18.42	18.27	9,231
Apr 17, 2024	18.35	18.41	18.31	18.32	18.17	4,102
Apr 16, 2024	18.46	18.46	18.38	18.38	18.23	2,200
Apr 15, 2024	18.53	18.53	18.36	18.36	18.21	3,700
Apr 12, 2024	18.50	18.51	18.50	18.51	18.36	1,407
Apr 11, 2024	18.50	18.52	18.45	18.52	18.37	6,540
Apr 10, 2024	18.37	18.42	18.37	18.37	18.22	3,500
Apr 09, 2024	18.38	18.46	18.37	18.43	18.28	2,915
Apr 08, 2024	18.50	18.50	18.38	18.50	18.35	2,803
Apr 05, 2024	18.43	18.49	18.43	18.49	18.34	1,400
Apr 04, 2024	18.42	18.45	18.37	18.43	18.28	4,443
Apr 03, 2024	18.51	18.62	18.41	18.62	18.47	3,350
Apr 02, 2024	18.52	18.55	18.51	18.51	18.36	3,210
Apr 01, 2024	18.56	18.59	18.52	18.52	18.37	5,777
Mar 28, 2024	18.70	18.71	18.62	18.62	18.47	3,600
Mar 27, 2024	18.49	18.60	18.49	18.56	18.41	32,335
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.74	18.74	18.60	18.60	18.30	1,925
Mar 25, 2024	18.62	18.77	18.62	18.70	18.40	10,608
Mar 22, 2024	18.69	18.70	18.64	18.64	18.34	7,060
Mar 21, 2024	18.60	18.60	18.57	18.57	18.27	700
Mar 20, 2024	18.61	18.61	18.59	18.60	18.30	63,900
Mar 19, 2024	18.63	18.64	18.62	18.62	18.32	900
Mar 18, 2024	18.63	18.65	18.63	18.63	18.33	2,900
Mar 15, 2024	18.60	18.60	18.47	18.60	18.30	82,151
Mar 14, 2024	18.51	18.60	18.42	18.60	18.30	6,293
Mar 13, 2024	18.55	18.58	18.52	18.58	18.28	2,400
Mar 12, 2024	18.58	18.58	18.50	18.50	18.20	4,350
Mar 11, 2024	18.47	18.49	18.43	18.49	18.19	3,565
Mar 08, 2024	18.59	18.60	18.59	18.59	18.29	2,300
Mar 07, 2024	18.50	18.53	18.50	18.50	18.20	460
Mar 06, 2024	18.50	18.67	18.50	18.63	18.33	101,900
Mar 05, 2024	18.60	18.60	18.50	18.51	18.21	9,720
Mar 04, 2024	18.65	18.65	18.54	18.59	18.29	12,420
Mar 01, 2024	18.66	18.74	18.66	18.72	18.42	23,772
Feb 29, 2024	18.68	18.68	18.68	18.68	18.38	657
Feb 28, 2024	18.52	18.74	18.52	18.74	18.44	700
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.76	18.80	18.75	18.79	18.34	4,700
Feb 26, 2024	18.79	18.79	18.73	18.79	18.34	22,300
Feb 23, 2024	18.75	18.80	18.63	18.63	18.18	4,763
Feb 22, 2024	18.62	18.80	18.62	18.79	18.34	2,300
Feb 21, 2024	18.70	18.70	18.59	18.62	18.17	5,500
Feb 20, 2024	18.75	18.75	18.65	18.71	18.26	1,625
Feb 16, 2024	18.57	18.75	18.57	18.70	18.25	9,025
Feb 15, 2024	18.64	18.77	18.64	18.72	18.27	7,260
Feb 14, 2024	18.65	18.65	18.65	18.65	18.20	-
Feb 13, 2024	18.65	18.70	18.65	18.65	18.20	5,773
Feb 12, 2024	18.71	18.73	18.66	18.68	18.23	5,007
Feb 09, 2024	18.86	18.86	18.70	18.70	18.25	11,470
Feb 08, 2024	18.83	18.90	18.83	18.85	18.40	7,350
Feb 07, 2024	18.80	18.90	18.80	18.87	18.42	2,135
Feb 06, 2024	19.08	19.08	18.80	18.80	18.35	10,321
Feb 05, 2024	18.92	18.93	18.91	18.91	18.45	2,535
Feb 02, 2024	19.00	19.00	18.90	18.90	18.45	700
Feb 01, 2024	18.97	19.08	18.91	19.08	18.62	10,879
Jan 31, 2024	18.99	19.02	18.95	19.00	18.54	4,570
Jan 30, 2024	18.99	18.99	18.88	18.91	18.45	1,000
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	18.98	19.00	18.91	19.00	18.40	5,088
Jan 26, 2024	18.85	18.93	18.85	18.88	18.28	2,879
Jan 25, 2024	18.80	18.99	18.78	18.78	18.18	6,899
Jan 24, 2024	18.81	18.84	18.81	18.84	18.24	6,900
Jan 23, 2024	18.74	18.85	18.74	18.83	18.23	4,910
Jan 22, 2024	18.63	18.70	18.62	18.70	18.11	2,000
Jan 19, 2024	18.37	18.68	18.37	18.68	18.09	5,528
Jan 18, 2024	18.46	18.60	18.46	18.57	17.98	4,301
Jan 17, 2024	18.68	18.68	18.50	18.50	17.91	72,073
Jan 16, 2024	18.54	18.59	18.44	18.45	17.86	33,073
Jan 15, 2024	18.60	18.60	18.60	18.60	18.01	12,700
Jan 12, 2024	18.53	18.65	18.53	18.65	18.06	6,507
Jan 11, 2024	18.64	18.64	18.45	18.47	17.88	4,255
Jan 10, 2024	18.46	18.64	18.46	18.59	18.00	5,490
Jan 09, 2024	18.56	18.58	18.53	18.55	17.96	10,354
Jan 08, 2024	18.54	18.55	18.48	18.55	17.96	3,800
Jan 05, 2024	18.47	18.47	18.40	18.47	17.88	16,800
Jan 04, 2024	18.45	18.56	18.45	18.49	17.90	7,270
Jan 03, 2024	18.35	18.50	18.35	18.49	17.90	12,443
Jan 02, 2024	18.11	18.44	17.95	18.36	17.78	40,550
Dec 29, 2023	18.15	18.25	18.15	18.25	17.67	3,119
Dec 28, 2023	18.06	18.13	18.06	18.13	17.55	1,803
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.15	18.16	18.15	18.15	17.43	10,400
Dec 22, 2023	18.05	18.05	18.04	18.05	17.33	3,200
Dec 21, 2023	17.96	18.07	17.96	18.07	17.35	3,117
Dec 20, 2023	17.94	17.94	17.94	17.94	17.23	-
Dec 19, 2023	17.76	18.00	17.76	17.94	17.23	15,430
Dec 18, 2023	18.00	18.05	17.93	17.95	17.24	16,254
Dec 15, 2023	17.43	18.05	17.43	18.00	17.28	24,510
Dec 14, 2023	17.79	18.24	17.77	17.99	17.27	12,552
Dec 13, 2023	17.30	17.50	17.30	17.38	16.69	5,275
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0000(-0.00%)

CRUDE OIL80.70-1.23(-1.50%)

Bitcoin CAD79,020.99-5,880.95(-6.93%)

BCE Inc. (BCE-PD.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0000(-0.00%)

CRUDE OIL
80.70
-1.23(-1.50%)

Bitcoin CAD
79,020.99
-5,880.95(-6.93%)