BCE Inc. (BCE-PY.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.16

-0.01

(-0.06%)

At close: 11:14AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	18.16	18.16	18.16	18.16	18.16	200
Apr 25, 2024	18.19	18.24	18.15	18.17	18.17	2,438
Apr 24, 2024	18.32	18.32	18.16	18.16	18.16	3,079
Apr 23, 2024	18.16	18.20	18.16	18.20	18.20	1,400
Apr 22, 2024	18.20	18.20	18.20	18.20	18.20	517
Apr 19, 2024	18.15	18.20	18.15	18.15	18.15	22,099
Apr 18, 2024	18.24	18.24	18.20	18.20	18.20	2,100
Apr 17, 2024	18.26	18.27	18.21	18.21	18.21	1,445
Apr 16, 2024	18.25	18.30	18.25	18.30	18.30	600
Apr 15, 2024	18.26	18.30	18.25	18.25	18.25	3,000
Apr 12, 2024	18.30	18.30	18.30	18.30	18.30	400
Apr 11, 2024	18.35	18.35	18.26	18.26	18.26	1,600
Apr 10, 2024	18.30	18.44	18.20	18.35	18.35	10,400
Apr 09, 2024	18.17	18.40	18.17	18.40	18.40	8,946
Apr 08, 2024	18.33	18.42	18.33	18.40	18.40	2,400
Apr 05, 2024	18.30	18.33	18.30	18.33	18.33	300
Apr 04, 2024	18.56	18.56	18.31	18.31	18.31	2,339
Apr 03, 2024	18.49	18.49	18.49	18.49	18.49	900
Apr 02, 2024	18.59	18.59	18.59	18.59	18.59	-
Apr 01, 2024	18.59	18.59	18.59	18.59	18.59	-
Mar 28, 2024	18.36	18.59	18.30	18.59	18.59	3,453
Mar 27, 2024	18.50	18.50	18.32	18.32	18.32	2,100
Mar 27, 2024	0.15 Dividend
Mar 26, 2024	18.52	18.52	18.52	18.52	18.37	193
Mar 25, 2024	18.59	18.59	18.40	18.55	18.40	2,000
Mar 22, 2024	18.51	18.51	18.51	18.51	18.36	-
Mar 21, 2024	18.51	18.51	18.51	18.51	18.36	100
Mar 20, 2024	18.60	18.60	18.60	18.60	18.45	-
Mar 19, 2024	18.46	18.60	18.46	18.60	18.45	1,200
Mar 18, 2024	18.50	18.50	18.50	18.50	18.35	1,000
Mar 15, 2024	18.45	18.45	18.45	18.45	18.30	200
Mar 14, 2024	18.40	18.40	18.40	18.40	18.25	200
Mar 13, 2024	18.40	18.45	18.39	18.45	18.30	4,265
Mar 12, 2024	18.50	18.52	18.50	18.52	18.37	700
Mar 11, 2024	18.40	18.41	18.40	18.40	18.25	300
Mar 08, 2024	18.45	18.47	18.45	18.47	18.32	200
Mar 07, 2024	18.39	18.50	18.39	18.50	18.35	525
Mar 06, 2024	18.41	18.67	18.40	18.67	18.52	30,300
Mar 05, 2024	18.55	18.55	18.37	18.37	18.22	1,725
Mar 04, 2024	18.52	18.70	18.52	18.67	18.52	1,300
Mar 01, 2024	18.47	18.47	18.47	18.47	18.32	100
Feb 29, 2024	18.50	18.50	18.49	18.50	18.35	1,000
Feb 28, 2024	18.57	18.57	18.50	18.50	18.35	700
Feb 28, 2024	0.15 Dividend
Feb 27, 2024	18.52	18.70	18.52	18.70	18.40	4,122
Feb 26, 2024	18.68	18.70	18.52	18.67	18.37	2,800
Feb 23, 2024	18.69	18.69	18.56	18.59	18.29	11,600
Feb 22, 2024	18.51	18.60	18.51	18.54	18.24	1,200
Feb 21, 2024	18.94	18.98	18.56	18.56	18.26	600
Feb 20, 2024	18.47	18.69	18.47	18.60	18.30	5,994
Feb 16, 2024	18.60	18.65	18.60	18.65	18.35	1,400
Feb 15, 2024	18.75	18.75	18.52	18.52	18.22	900
Feb 14, 2024	18.55	18.55	18.44	18.50	18.20	610
Feb 13, 2024	18.55	18.55	18.55	18.55	18.25	100
Feb 12, 2024	18.52	18.55	18.50	18.55	18.25	1,900
Feb 09, 2024	18.70	18.71	18.60	18.60	18.30	3,700
Feb 08, 2024	18.70	18.75	18.66	18.75	18.45	2,700
Feb 07, 2024	18.86	18.86	18.66	18.66	18.36	1,566
Feb 06, 2024	18.78	18.90	18.66	18.66	18.36	46,653
Feb 05, 2024	18.62	18.62	18.62	18.62	18.32	100
Feb 02, 2024	18.91	18.91	18.69	18.69	18.39	200
Feb 01, 2024	18.84	18.95	18.83	18.95	18.65	96,916
Jan 31, 2024	18.80	18.80	18.70	18.70	18.40	4,502
Jan 30, 2024	18.79	18.80	18.79	18.80	18.50	300
Jan 30, 2024	0.15 Dividend
Jan 29, 2024	18.61	18.83	18.61	18.83	18.38	2,384
Jan 26, 2024	18.81	18.84	18.80	18.80	18.35	1,600
Jan 25, 2024	18.70	18.70	18.60	18.60	18.16	2,126
Jan 24, 2024	18.70	18.80	18.70	18.70	18.25	7,018
Jan 23, 2024	18.60	18.68	18.57	18.65	18.20	1,400
Jan 22, 2024	18.63	18.70	18.45	18.54	18.10	4,300
Jan 19, 2024	18.34	18.60	18.28	18.28	17.84	6,875
Jan 18, 2024	18.49	18.52	18.49	18.52	18.08	4,640
Jan 17, 2024	18.27	18.30	18.27	18.30	17.86	583
Jan 16, 2024	18.37	18.37	18.36	18.36	17.92	2,801
Jan 15, 2024	18.35	18.43	18.35	18.36	17.92	1,900
Jan 12, 2024	18.16	18.19	18.16	18.19	17.76	700
Jan 11, 2024	18.46	18.46	18.24	18.26	17.82	2,700
Jan 10, 2024	18.33	18.45	18.33	18.45	18.01	813
Jan 09, 2024	18.45	18.47	18.45	18.45	18.01	10,272
Jan 08, 2024	18.30	18.38	18.30	18.38	17.94	100,100
Jan 05, 2024	18.35	18.35	18.35	18.35	17.91	500
Jan 04, 2024	18.40	18.47	18.19	18.46	18.02	3,000
Jan 03, 2024	18.35	18.40	18.35	18.40	17.96	2,136
Jan 02, 2024	18.28	18.28	18.28	18.28	17.84	100
Dec 29, 2023	18.07	18.19	18.06	18.19	17.76	3,078
Dec 28, 2023	18.05	18.05	18.05	18.05	17.62	1,400
Dec 28, 2023	0.15 Dividend
Dec 27, 2023	18.01	18.06	17.99	18.06	17.48	2,100
Dec 22, 2023	17.91	17.99	17.90	17.99	17.41	15,900
Dec 21, 2023	17.90	17.98	17.87	17.98	17.40	8,449
Dec 20, 2023	17.93	17.93	17.93	17.93	17.36	100
Dec 19, 2023	17.92	17.95	17.70	17.91	17.34	21,100
Dec 18, 2023	18.04	18.04	17.86	17.92	17.35	8,414
Dec 15, 2023	18.05	18.05	17.91	17.97	17.39	800
Dec 14, 2023	17.65	18.00	17.64	17.95	17.38	20,300
Dec 13, 2023	17.19	17.19	17.19	17.19	16.64	100
Dec 12, 2023	17.24	17.25	17.15	17.15	16.60	7,682
Dec 11, 2023	17.41	17.41	17.26	17.28	16.73	1,400
Dec 08, 2023	17.65	17.65	17.49	17.62	17.06	4,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,153.70-2,070.12(-2.35%)

BCE Inc. (BCE-PY.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,153.70
-2,070.12(-2.35%)