BCE Inc. (BCE-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.11

+0.15

(+0.84%)

At close: 03:59PM 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
May 01, 2024	18.04	18.16	18.04	18.11	18.11	3,100
Apr 30, 2024	18.03	18.04	17.94	17.96	17.96	3,541
Apr 29, 2024	18.03	18.03	18.02	18.02	18.02	200
Apr 29, 2024	0.15 Dividend
Apr 26, 2024	18.15	18.15	18.14	18.14	17.99	1,000
Apr 25, 2024	18.17	18.17	18.16	18.16	18.01	800
Apr 24, 2024	18.20	18.21	18.20	18.21	18.06	7,800
Apr 23, 2024	18.27	18.27	18.19	18.20	18.05	3,795
Apr 22, 2024	18.29	18.29	18.20	18.22	18.07	950
Apr 19, 2024	18.35	18.36	18.20	18.20	18.05	6,058
Apr 18, 2024	18.33	18.33	18.30	18.30	18.15	600
Apr 17, 2024	18.39	18.40	18.30	18.32	18.17	3,450
Apr 16, 2024	18.40	18.44	18.33	18.33	18.18	2,133
Apr 15, 2024	18.44	18.44	18.31	18.34	18.19	2,000
Apr 12, 2024	18.41	18.41	18.41	18.41	18.26	100
Apr 11, 2024	18.38	18.40	18.38	18.40	18.25	700
Apr 10, 2024	18.40	18.40	18.39	18.40	18.25	564
Apr 09, 2024	18.49	18.49	18.40	18.48	18.33	1,000
Apr 08, 2024	18.40	18.45	18.40	18.40	18.25	47,050
Apr 05, 2024	18.40	18.40	18.35	18.40	18.25	2,000
Apr 04, 2024	18.50	18.50	18.29	18.44	18.29	5,475
Apr 03, 2024	18.45	18.46	17.01	18.44	18.29	26,531
Apr 02, 2024	18.55	18.66	18.46	18.46	18.31	17,662
Apr 01, 2024	18.85	18.85	18.51	18.51	18.36	2,220
Mar 28, 2024	18.70	18.80	18.70	18.80	18.64	1,473
Mar 27, 2024	18.70	18.70	18.70	18.70	18.55	200
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.79	18.80	18.75	18.75	18.45	893
Mar 25, 2024	18.83	18.83	18.69	18.69	18.39	707
Mar 22, 2024	18.82	18.82	18.53	18.53	18.23	5,291
Mar 21, 2024	18.73	18.73	18.66	18.70	18.40	3,569
Mar 20, 2024	18.83	18.83	18.80	18.80	18.50	500
Mar 19, 2024	18.79	18.79	18.79	18.79	18.49	1,000
Mar 18, 2024	18.76	18.76	18.76	18.76	18.46	-
Mar 15, 2024	18.67	18.76	18.67	18.76	18.46	1,898
Mar 14, 2024	18.61	18.69	18.60	18.69	18.39	1,067
Mar 13, 2024	18.67	18.67	18.59	18.59	18.29	3,052
Mar 12, 2024	18.67	18.67	18.67	18.67	18.37	500
Mar 11, 2024	18.67	18.67	18.67	18.67	18.37	100
Mar 08, 2024	18.68	18.68	18.67	18.67	18.37	1,795
Mar 07, 2024	18.81	18.81	18.68	18.68	18.38	650
Mar 06, 2024	18.65	18.65	18.57	18.65	18.35	700
Mar 05, 2024	18.56	18.65	18.56	18.65	18.35	2,227
Mar 04, 2024	18.53	18.81	18.53	18.70	18.40	4,860
Mar 01, 2024	18.80	18.80	18.80	18.80	18.50	-
Feb 29, 2024	18.88	18.88	18.80	18.80	18.50	1,300
Feb 28, 2024	18.79	18.79	18.78	18.78	18.48	400
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.88	18.90	18.88	18.89	18.44	2,465
Feb 26, 2024	18.70	18.87	18.70	18.87	18.42	2,500
Feb 23, 2024	18.77	18.87	18.72	18.72	18.27	13,201
Feb 22, 2024	18.77	18.77	18.77	18.77	18.32	100
Feb 21, 2024	18.80	18.80	18.80	18.80	18.35	2,000
Feb 20, 2024	18.80	18.85	18.79	18.80	18.35	1,965
Feb 16, 2024	18.90	18.90	18.90	18.90	18.45	1,290
Feb 15, 2024	18.84	18.84	18.84	18.84	18.39	1,800
Feb 14, 2024	18.84	18.84	18.84	18.84	18.39	200
Feb 13, 2024	18.80	18.83	18.77	18.77	18.32	2,517
Feb 12, 2024	18.78	18.80	18.78	18.78	18.33	2,300
Feb 09, 2024	18.95	18.95	18.94	18.94	18.49	2,111
Feb 08, 2024	19.09	19.09	18.98	18.98	18.52	1,378
Feb 07, 2024	19.00	19.00	18.99	19.00	18.54	600
Feb 06, 2024	19.05	19.05	18.98	18.99	18.53	2,363
Feb 05, 2024	19.02	19.13	19.00	19.05	18.59	5,276
Feb 02, 2024	19.15	19.15	19.14	19.15	18.69	3,700
Feb 01, 2024	19.15	19.20	19.11	19.20	18.74	3,001
Jan 31, 2024	19.10	19.16	18.96	18.96	18.50	2,554
Jan 30, 2024	18.95	19.00	18.95	18.95	18.49	2,600
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	19.10	19.20	19.10	19.20	18.59	1,505
Jan 26, 2024	19.14	19.14	19.10	19.10	18.50	800
Jan 25, 2024	19.04	19.16	18.92	18.92	18.32	1,590
Jan 24, 2024	19.00	19.16	19.00	19.01	18.41	3,800
Jan 23, 2024	18.98	18.98	18.98	18.98	18.38	-
Jan 22, 2024	19.19	19.19	18.98	18.98	18.38	4,401
Jan 19, 2024	18.90	19.35	18.85	19.35	18.74	9,069
Jan 18, 2024	18.70	18.80	18.70	18.80	18.21	3,200
Jan 17, 2024	18.76	18.76	18.71	18.74	18.15	1,292
Jan 16, 2024	18.75	18.77	18.61	18.77	18.18	1,400
Jan 15, 2024	18.75	18.77	18.70	18.76	18.17	1,600
Jan 12, 2024	18.61	18.75	18.61	18.75	18.16	1,650
Jan 11, 2024	18.78	18.78	18.64	18.64	18.05	3,240
Jan 10, 2024	18.80	18.80	18.77	18.78	18.19	4,419
Jan 09, 2024	18.70	18.80	18.70	18.77	18.18	8,800
Jan 08, 2024	18.64	18.71	18.63	18.66	18.07	6,950
Jan 05, 2024	18.68	18.68	18.54	18.56	17.97	10,100
Jan 04, 2024	18.69	18.75	18.56	18.56	17.97	9,100
Jan 03, 2024	18.53	18.63	18.52	18.62	18.03	7,498
Jan 02, 2024	18.49	18.66	18.48	18.48	17.90	8,882
Dec 29, 2023	18.35	18.48	18.34	18.48	17.90	6,463
Dec 28, 2023	18.47	18.47	18.32	18.34	17.76	2,325
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.47	18.47	18.37	18.44	17.71	5,552
Dec 22, 2023	18.30	18.47	18.30	18.47	17.74	8,400
Dec 21, 2023	18.20	18.41	18.20	18.30	17.58	13,285
Dec 20, 2023	18.29	18.54	18.23	18.24	17.52	13,600
Dec 19, 2023	18.25	18.26	18.18	18.23	17.51	22,395
Dec 18, 2023	18.21	18.26	18.16	18.22	17.50	29,550
Dec 15, 2023	18.13	18.17	18.11	18.12	17.40	24,886
Dec 14, 2023	17.67	18.10	17.50	18.10	17.38	51,216
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7281+0.0020(+0.28%)

CRUDE OIL79.13-2.80(-3.42%)

Bitcoin CAD79,453.17-3,246.33(-3.93%)

BCE Inc. (BCE-PH.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7281
+0.0020(+0.28%)

CRUDE OIL
79.13
-2.80(-3.42%)

Bitcoin CAD
79,453.17
-3,246.33(-3.93%)