BCE Inc. (BCE-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.10

0.00

(0.00%)

At close: 03:21PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	18.10	18.10	18.10	18.10	18.10	-
Apr 29, 2024	18.15	18.15	18.10	18.10	18.10	1,200
Apr 29, 2024	0.15 Dividend
Apr 26, 2024	18.34	18.34	18.34	18.34	18.19	-
Apr 25, 2024	18.34	18.34	18.34	18.34	18.19	400
Apr 24, 2024	18.30	18.30	18.30	18.30	18.15	-
Apr 23, 2024	18.30	18.30	18.30	18.30	18.15	100
Apr 22, 2024	18.32	18.32	18.32	18.32	18.17	625
Apr 19, 2024	18.41	18.43	18.41	18.41	18.26	700
Apr 18, 2024	18.45	18.45	18.33	18.33	18.18	1,000
Apr 17, 2024	18.61	18.61	18.36	18.36	18.21	400
Apr 16, 2024	18.60	18.61	18.60	18.61	18.46	500
Apr 15, 2024	18.39	18.39	18.34	18.35	18.20	10,000
Apr 12, 2024	18.39	18.39	18.39	18.39	18.24	200
Apr 11, 2024	18.41	18.41	18.41	18.41	18.26	200
Apr 10, 2024	18.47	18.48	18.47	18.48	18.33	950
Apr 09, 2024	18.50	18.50	18.50	18.50	18.35	-
Apr 08, 2024	18.50	18.50	18.50	18.50	18.35	300
Apr 05, 2024	18.59	18.59	18.59	18.59	18.44	-
Apr 04, 2024	18.64	18.64	18.59	18.59	18.44	550
Apr 03, 2024	18.63	18.63	18.63	18.63	18.48	-
Apr 02, 2024	18.63	18.63	18.63	18.63	18.48	-
Apr 01, 2024	18.63	18.63	18.63	18.63	18.48	700
Mar 28, 2024	18.60	18.64	18.60	18.64	18.49	900
Mar 27, 2024	18.68	18.68	18.68	18.68	18.53	2,900
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.70	18.70	18.70	18.70	18.40	-
Mar 25, 2024	18.71	18.75	18.68	18.70	18.40	2,425
Mar 22, 2024	18.70	18.70	18.70	18.70	18.40	24,300
Mar 21, 2024	18.68	18.69	18.68	18.68	18.38	5,100
Mar 20, 2024	18.70	18.70	18.68	18.68	18.38	1,000
Mar 19, 2024	18.68	18.68	18.68	18.68	18.38	600
Mar 18, 2024	18.70	18.70	18.68	18.68	18.38	1,300
Mar 15, 2024	18.60	18.60	18.60	18.60	18.30	-
Mar 14, 2024	18.60	18.60	18.60	18.60	18.30	1,800
Mar 13, 2024	18.60	18.60	18.60	18.60	18.30	5,400
Mar 12, 2024	18.59	18.60	18.59	18.60	18.30	400
Mar 11, 2024	18.52	18.52	18.50	18.50	18.20	1,000
Mar 08, 2024	18.50	18.50	18.50	18.50	18.20	2,400
Mar 07, 2024	18.60	18.60	18.60	18.60	18.30	-
Mar 06, 2024	18.50	18.60	18.50	18.60	18.30	500
Mar 05, 2024	18.50	18.69	18.50	18.60	18.30	1,713
Mar 04, 2024	18.59	18.59	18.57	18.57	18.27	1,000
Mar 01, 2024	18.80	18.80	18.80	18.80	18.50	100
Feb 29, 2024	18.70	18.70	18.65	18.65	18.35	950
Feb 28, 2024	18.70	18.70	18.70	18.70	18.40	200
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.65	18.65	18.65	18.65	18.20	-
Feb 26, 2024	18.65	18.65	18.65	18.65	18.20	-
Feb 23, 2024	18.73	18.73	18.65	18.65	18.20	900
Feb 22, 2024	18.61	18.61	18.61	18.61	18.16	-
Feb 21, 2024	18.61	18.61	18.61	18.61	18.16	-
Feb 20, 2024	18.62	18.62	18.61	18.61	18.16	200
Feb 16, 2024	18.64	18.64	18.64	18.64	18.19	-
Feb 15, 2024	18.64	18.64	18.64	18.64	18.19	-
Feb 14, 2024	18.64	18.64	18.64	18.64	18.19	-
Feb 13, 2024	18.64	18.64	18.64	18.64	18.19	-
Feb 12, 2024	18.64	18.64	18.64	18.64	18.19	-
Feb 09, 2024	18.64	18.64	18.64	18.64	18.19	500
Feb 08, 2024	18.95	18.95	18.95	18.95	18.49	-
Feb 07, 2024	18.95	18.95	18.95	18.95	18.49	-
Feb 06, 2024	18.95	18.95	18.95	18.95	18.49	-
Feb 05, 2024	18.95	18.95	18.95	18.95	18.49	-
Feb 02, 2024	18.95	18.95	18.95	18.95	18.49	-
Feb 01, 2024	18.85	18.95	18.85	18.95	18.49	75,800
Jan 31, 2024	18.85	18.85	18.85	18.85	18.40	1,500
Jan 30, 2024	18.85	18.85	18.85	18.85	18.40	-
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	18.80	18.85	18.80	18.85	18.25	500
Jan 26, 2024	18.85	18.85	18.82	18.83	18.23	25,800
Jan 25, 2024	18.80	18.80	18.80	18.80	18.20	-
Jan 24, 2024	18.75	18.80	18.75	18.80	18.20	7,300
Jan 23, 2024	18.69	18.74	18.69	18.74	18.14	801
Jan 22, 2024	18.55	18.73	18.55	18.73	18.13	400
Jan 19, 2024	18.60	18.60	18.59	18.60	18.01	2,649
Jan 18, 2024	18.45	18.62	18.45	18.62	18.03	353
Jan 17, 2024	18.50	18.50	18.50	18.50	17.91	400
Jan 16, 2024	18.65	18.65	18.26	18.26	17.68	49,995
Jan 15, 2024	18.37	18.52	18.37	18.52	17.93	600
Jan 12, 2024	18.45	18.45	18.45	18.45	17.86	101
Jan 11, 2024	18.31	18.39	18.31	18.39	17.80	550
Jan 10, 2024	18.33	18.33	18.32	18.32	17.74	1,100
Jan 09, 2024	18.34	18.34	18.34	18.34	17.76	1,100
Jan 08, 2024	18.40	18.40	18.40	18.40	17.81	-
Jan 05, 2024	18.40	18.40	18.40	18.40	17.81	-
Jan 04, 2024	18.40	18.40	18.40	18.40	17.81	-
Jan 03, 2024	18.40	18.42	18.40	18.40	17.81	2,712
Jan 02, 2024	18.38	18.40	18.38	18.40	17.81	3,800
Dec 29, 2023	18.22	18.22	18.22	18.22	17.64	200
Dec 28, 2023	18.12	18.12	18.12	18.12	17.54	-
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.12	18.12	18.12	18.12	17.40	900
Dec 22, 2023	18.13	18.13	18.13	18.13	17.41	-
Dec 21, 2023	18.12	18.13	18.12	18.13	17.41	400
Dec 20, 2023	18.03	18.03	18.00	18.00	17.28	600
Dec 19, 2023	18.02	18.02	17.99	18.02	17.30	700
Dec 18, 2023	17.98	17.98	17.98	17.98	17.26	-
Dec 15, 2023	17.98	17.98	17.98	17.98	17.26	-
Dec 14, 2023	17.99	18.00	17.98	17.98	17.26	3,400
Dec 13, 2023	17.34	17.34	17.34	17.34	16.65	-
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/USD0.7259-0.0002(-0.03%)

CRUDE OIL81.11-0.82(-1.00%)

Bitcoin CAD82,427.68-5,483.68(-6.24%)

BCE Inc. (BCE-PJ.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
0.7259
-0.0002(-0.03%)

CRUDE OIL
81.11
-0.82(-1.00%)

Bitcoin CAD
82,427.68
-5,483.68(-6.24%)