BCE Inc. (BCE-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.10

+0.05

(+0.28%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	18.05	18.10	18.04	18.10	18.10	86,900
May 01, 2024	18.05	18.05	18.05	18.05	18.05	200
Apr 30, 2024	18.03	18.03	18.00	18.02	18.02	6,645
Apr 29, 2024	18.10	18.15	18.00	18.00	18.00	1,402
Apr 29, 2024	0.15 Dividend
Apr 26, 2024	18.15	18.20	18.11	18.11	17.96	2,400
Apr 25, 2024	18.20	18.25	18.13	18.20	18.05	1,500
Apr 24, 2024	18.30	18.30	18.17	18.17	18.02	12,649
Apr 23, 2024	18.28	18.28	18.25	18.25	18.10	50,109
Apr 22, 2024	18.09	18.19	18.09	18.16	18.01	2,622
Apr 19, 2024	18.23	18.27	18.18	18.18	18.03	110,213
Apr 18, 2024	18.30	18.30	18.25	18.25	18.10	700
Apr 17, 2024	18.25	18.30	18.25	18.30	18.15	1,551
Apr 16, 2024	18.26	18.29	18.25	18.29	18.14	1,600
Apr 15, 2024	18.35	18.36	18.26	18.30	18.15	3,069
Apr 12, 2024	18.35	18.35	18.35	18.35	18.20	134
Apr 11, 2024	18.30	18.30	18.30	18.30	18.15	-
Apr 10, 2024	18.24	18.30	18.24	18.30	18.15	2,347
Apr 09, 2024	18.44	18.44	18.40	18.41	18.26	1,200
Apr 08, 2024	18.37	18.45	18.37	18.44	18.29	1,000
Apr 05, 2024	18.35	18.35	18.35	18.35	18.20	300
Apr 04, 2024	18.50	18.50	18.33	18.45	18.30	4,689
Apr 03, 2024	18.69	18.69	18.51	18.53	18.38	2,729
Apr 02, 2024	18.45	18.56	18.45	18.50	18.35	3,530
Apr 01, 2024	18.55	18.55	18.50	18.50	18.35	1,500
Mar 28, 2024	18.53	18.60	18.50	18.58	18.43	2,532
Mar 27, 2024	18.74	18.74	18.45	18.45	18.30	600
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.60	18.60	18.60	18.60	18.30	-
Mar 25, 2024	18.65	18.65	18.57	18.60	18.30	2,300
Mar 22, 2024	18.70	18.70	18.45	18.45	18.15	8,366
Mar 21, 2024	18.57	18.66	18.57	18.66	18.36	500
Mar 20, 2024	18.65	18.65	18.55	18.59	18.29	6,000
Mar 19, 2024	18.60	18.60	18.60	18.60	18.30	780
Mar 18, 2024	18.50	18.50	18.50	18.50	18.20	245
Mar 15, 2024	18.66	18.66	18.54	18.54	18.24	32,400
Mar 14, 2024	18.67	18.67	18.45	18.66	18.36	7,773
Mar 13, 2024	18.50	18.50	18.50	18.50	18.20	-
Mar 12, 2024	18.50	18.50	18.50	18.50	18.20	-
Mar 11, 2024	18.50	18.50	18.50	18.50	18.20	100
Mar 08, 2024	18.60	18.60	18.60	18.60	18.30	-
Mar 07, 2024	18.58	18.61	18.58	18.60	18.30	1,400
Mar 06, 2024	18.42	18.59	18.42	18.58	18.28	3,940
Mar 05, 2024	18.54	18.59	18.42	18.59	18.29	4,900
Mar 04, 2024	18.55	18.68	18.55	18.60	18.30	1,425
Mar 01, 2024	18.84	18.84	18.84	18.84	18.53	-
Feb 29, 2024	18.84	18.84	18.84	18.84	18.53	-
Feb 28, 2024	18.84	18.85	18.84	18.84	18.53	1,000
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.74	18.82	18.74	18.82	18.37	2,790
Feb 26, 2024	18.72	18.74	18.70	18.74	18.29	3,655
Feb 23, 2024	18.79	18.79	18.67	18.67	18.22	580
Feb 22, 2024	18.70	18.79	18.70	18.79	18.34	1,100
Feb 21, 2024	18.63	18.74	18.63	18.63	18.18	1,640
Feb 20, 2024	18.80	18.80	18.65	18.65	18.20	300
Feb 16, 2024	18.65	18.70	18.65	18.70	18.25	1,600
Feb 15, 2024	18.52	18.52	18.52	18.52	18.07	-
Feb 14, 2024	18.77	18.77	18.52	18.52	18.07	800
Feb 13, 2024	18.78	18.79	18.77	18.77	18.32	1,008
Feb 12, 2024	18.50	18.60	18.49	18.60	18.15	3,135
Feb 09, 2024	18.75	18.76	18.51	18.51	18.06	8,710
Feb 08, 2024	18.90	18.90	18.77	18.77	18.32	10,256
Feb 07, 2024	18.90	18.90	18.85	18.90	18.44	3,400
Feb 06, 2024	18.86	18.86	18.77	18.77	18.32	3,685
Feb 05, 2024	18.88	18.88	18.88	18.88	18.42	500
Feb 02, 2024	18.99	18.99	18.99	18.99	18.53	-
Feb 01, 2024	18.85	19.00	18.85	18.99	18.53	8,990
Jan 31, 2024	18.87	18.87	18.85	18.85	18.40	1,059
Jan 30, 2024	18.80	18.90	18.80	18.85	18.40	5,370
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	18.90	18.95	18.85	18.95	18.35	6,847
Jan 26, 2024	18.82	18.90	18.82	18.86	18.26	2,500
Jan 25, 2024	18.81	18.81	18.81	18.81	18.21	653
Jan 24, 2024	18.80	18.81	18.75	18.81	18.21	5,062
Jan 23, 2024	18.78	18.81	18.78	18.80	18.20	2,148
Jan 22, 2024	18.61	18.74	18.61	18.74	18.14	1,200
Jan 19, 2024	18.39	18.75	18.39	18.75	18.15	10,266
Jan 18, 2024	18.49	18.60	18.49	18.60	18.01	6,830
Jan 17, 2024	18.41	18.50	18.40	18.40	17.81	2,515
Jan 16, 2024	18.35	18.51	18.35	18.51	17.92	2,580
Jan 15, 2024	18.41	18.51	18.41	18.50	17.91	10,008
Jan 12, 2024	18.49	18.49	18.49	18.49	17.90	1,433
Jan 11, 2024	18.41	18.41	18.21	18.21	17.63	3,732
Jan 10, 2024	18.46	18.49	18.46	18.49	17.90	3,303
Jan 09, 2024	18.50	18.50	18.50	18.50	17.91	1,340
Jan 08, 2024	18.40	18.46	18.32	18.46	17.87	6,000
Jan 05, 2024	18.35	18.36	18.31	18.33	17.75	2,191
Jan 04, 2024	18.45	18.46	18.40	18.40	17.81	5,000
Jan 03, 2024	18.31	18.40	18.31	18.32	17.74	5,200
Jan 02, 2024	18.00	18.39	18.00	18.30	17.72	11,500
Dec 29, 2023	18.10	18.10	18.10	18.10	17.52	1,347
Dec 28, 2023	18.00	18.10	18.00	18.10	17.52	3,300
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.02	18.03	18.02	18.03	17.31	410
Dec 22, 2023	18.01	18.01	17.98	17.98	17.26	3,500
Dec 21, 2023	18.00	18.00	17.92	18.00	17.28	2,800
Dec 20, 2023	17.98	17.98	17.98	17.98	17.26	-
Dec 19, 2023	17.96	17.98	17.89	17.98	17.26	3,570
Dec 18, 2023	18.07	18.07	17.96	17.96	17.24	2,900
Dec 15, 2023	18.01	18.01	17.92	17.98	17.26	5,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0033(+0.46%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,875.37+1,867.23(+2.36%)

BCE Inc. (BCE-PE.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0033(+0.46%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,875.37
+1,867.23(+2.36%)