BCE Inc. (BCE-PS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.40

+0.20

(+1.10%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	18.25	18.40	18.25	18.40	18.40	2,600
Apr 23, 2024	18.20	18.25	18.20	18.20	18.20	400
Apr 22, 2024	18.25	18.25	18.25	18.25	18.25	-
Apr 19, 2024	18.26	18.26	18.25	18.25	18.25	1,500
Apr 18, 2024	18.20	18.20	18.20	18.20	18.20	-
Apr 17, 2024	18.20	18.20	18.20	18.20	18.20	-
Apr 16, 2024	18.20	18.20	18.20	18.20	18.20	-
Apr 15, 2024	18.28	18.28	18.20	18.20	18.20	2,000
Apr 12, 2024	18.19	18.19	18.19	18.19	18.19	-
Apr 11, 2024	18.19	18.19	18.19	18.19	18.19	-
Apr 10, 2024	18.19	18.19	18.19	18.19	18.19	-
Apr 09, 2024	18.21	18.21	18.19	18.19	18.19	300
Apr 08, 2024	18.63	18.63	18.63	18.63	18.63	-
Apr 05, 2024	18.63	18.63	18.63	18.63	18.63	100
Apr 04, 2024	18.40	18.45	18.35	18.38	18.38	2,600
Apr 03, 2024	18.40	18.40	18.40	18.40	18.40	600
Apr 02, 2024	18.38	18.38	18.38	18.38	18.38	300
Apr 01, 2024	18.30	18.30	18.30	18.30	18.30	-
Mar 28, 2024	18.30	18.30	18.30	18.30	18.30	-
Mar 27, 2024	18.33	18.33	18.30	18.30	18.30	1,016
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.40	18.40	18.40	18.40	18.25	-
Mar 25, 2024	18.40	18.40	18.40	18.40	18.25	355
Mar 22, 2024	18.46	18.46	18.46	18.46	18.31	-
Mar 21, 2024	18.48	18.48	18.46	18.46	18.31	3,800
Mar 20, 2024	18.40	18.40	18.40	18.40	18.25	-
Mar 19, 2024	18.40	18.40	18.40	18.40	18.25	-
Mar 18, 2024	18.40	18.40	18.40	18.40	18.25	-
Mar 15, 2024	18.40	18.40	18.40	18.40	18.25	-
Mar 14, 2024	18.44	18.44	18.40	18.40	18.25	1,600
Mar 13, 2024	18.50	18.50	18.50	18.50	18.35	1,300
Mar 12, 2024	18.65	18.65	18.65	18.65	18.50	-
Mar 11, 2024	18.65	18.65	18.65	18.65	18.50	160
Mar 08, 2024	18.45	18.45	18.45	18.45	18.30	400
Mar 07, 2024	18.55	18.55	18.55	18.55	18.40	-
Mar 06, 2024	18.56	18.56	18.55	18.55	18.40	400
Mar 05, 2024	18.44	18.44	18.44	18.44	18.29	100
Mar 04, 2024	18.50	18.50	18.50	18.50	18.35	400
Mar 01, 2024	18.61	18.61	18.61	18.61	18.46	-
Feb 29, 2024	18.61	18.61	18.61	18.61	18.46	-
Feb 28, 2024	18.61	18.70	18.61	18.61	18.46	1,299
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.60	18.60	18.60	18.60	18.30	-
Feb 26, 2024	18.60	18.60	18.60	18.60	18.30	500
Feb 23, 2024	18.72	18.72	18.72	18.72	18.42	10,000
Feb 22, 2024	18.50	18.50	18.50	18.50	18.20	1,026
Feb 21, 2024	18.66	18.66	18.66	18.66	18.36	-
Feb 20, 2024	18.56	18.67	18.56	18.66	18.36	3,450
Feb 16, 2024	18.70	18.70	18.70	18.70	18.40	-
Feb 15, 2024	18.70	18.70	18.70	18.70	18.40	-
Feb 14, 2024	18.70	18.70	18.70	18.70	18.40	-
Feb 13, 2024	18.70	18.70	18.70	18.70	18.40	-
Feb 12, 2024	18.70	18.70	18.61	18.70	18.40	530
Feb 09, 2024	18.70	18.70	18.70	18.70	18.40	500
Feb 08, 2024	18.76	18.76	18.76	18.76	18.46	-
Feb 07, 2024	18.76	18.76	18.76	18.76	18.46	-
Feb 06, 2024	18.76	18.76	18.76	18.76	18.46	-
Feb 05, 2024	18.76	18.76	18.76	18.76	18.46	-
Feb 02, 2024	18.76	18.76	18.76	18.76	18.46	-
Feb 01, 2024	18.76	18.76	18.76	18.76	18.46	-
Jan 31, 2024	18.85	18.85	18.76	18.76	18.46	1,800
Jan 30, 2024	18.71	18.90	18.71	18.90	18.59	700
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	19.00	19.00	19.00	19.00	18.55	217
Jan 26, 2024	18.93	18.93	18.86	18.86	18.41	500
Jan 25, 2024	18.71	18.94	18.71	18.94	18.49	600
Jan 24, 2024	18.84	18.85	18.84	18.85	18.40	500
Jan 23, 2024	18.78	18.81	18.74	18.81	18.36	885
Jan 22, 2024	18.80	18.84	18.79	18.79	18.34	900
Jan 19, 2024	18.70	18.80	18.70	18.80	18.35	500
Jan 18, 2024	18.55	18.55	18.55	18.55	18.11	645
Jan 17, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 16, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 15, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 12, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 11, 2024	18.50	18.50	18.45	18.45	18.01	900
Jan 10, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 09, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 08, 2024	18.45	18.45	18.45	18.45	18.01	-
Jan 05, 2024	18.50	18.52	18.45	18.45	18.01	1,900
Jan 04, 2024	18.55	18.55	18.45	18.45	18.01	2,820
Jan 03, 2024	18.44	18.50	18.44	18.45	18.01	7,800
Jan 02, 2024	18.15	18.45	18.13	18.44	18.00	8,650
Dec 29, 2023	18.18	18.18	18.18	18.18	17.75	553
Dec 28, 2023	18.01	18.10	18.01	18.10	17.67	1,000
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.12	18.12	18.12	18.12	17.54	700
Dec 22, 2023	18.05	18.10	17.97	18.10	17.52	2,600
Dec 21, 2023	17.92	18.00	17.92	18.00	17.42	2,590
Dec 20, 2023	18.00	18.00	18.00	18.00	17.42	1,600
Dec 19, 2023	18.00	18.00	18.00	18.00	17.42	1,300
Dec 18, 2023	18.00	18.10	18.00	18.05	17.47	2,500
Dec 15, 2023	18.04	18.04	18.00	18.00	17.42	500
Dec 14, 2023	17.20	17.20	17.20	17.20	16.65	-
Dec 13, 2023	17.20	17.20	17.20	17.20	16.65	-
Dec 12, 2023	17.40	17.40	17.20	17.20	16.65	3,600
Dec 11, 2023	17.46	17.46	17.40	17.40	16.84	1,000
Dec 08, 2023	17.50	17.50	17.50	17.50	16.94	1,100
Dec 07, 2023	17.77	17.77	17.60	17.60	17.04	4,100
Dec 06, 2023	17.95	17.95	17.95	17.95	17.38	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7309+0.0011(+0.16%)

CRUDE OIL82.95+0.14(+0.17%)

Bitcoin CAD88,078.71-3,117.55(-3.42%)

BCE Inc. (BCE-PS.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7309
+0.0011(+0.16%)

CRUDE OIL
82.95
+0.14(+0.17%)

Bitcoin CAD
88,078.71
-3,117.55(-3.42%)