BCE Inc. (BCE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 47.99 | 48.03 | 47.32 | 47.77 | 47.77 | 3,035,219 |
| Sept 10, 2024 | 49.00 | 49.03 | 47.85 | 48.03 | 48.03 | 4,249,700 |
| Sept 09, 2024 | 48.60 | 48.95 | 48.57 | 48.95 | 48.95 | 2,084,100 |
| Sept 06, 2024 | 48.67 | 48.82 | 48.35 | 48.50 | 48.50 | 2,155,200 |
| Sept 05, 2024 | 48.60 | 48.82 | 48.47 | 48.59 | 48.59 | 2,233,300 |
| Sept 04, 2024 | 47.75 | 48.56 | 47.75 | 48.48 | 48.48 | 3,116,300 |
| Sept 03, 2024 | 47.15 | 47.87 | 47.08 | 47.87 | 47.87 | 3,721,300 |
| Aug 30, 2024 | 47.18 | 47.36 | 46.86 | 47.21 | 47.21 | 3,038,900 |
| Aug 29, 2024 | 47.25 | 47.38 | 47.00 | 47.06 | 47.06 | 1,626,100 |
| Aug 28, 2024 | 47.28 | 47.48 | 47.01 | 47.21 | 47.21 | 3,937,800 |
| Aug 27, 2024 | 47.24 | 47.42 | 47.10 | 47.37 | 47.37 | 1,489,700 |
| Aug 26, 2024 | 47.30 | 47.56 | 47.30 | 47.39 | 47.39 | 2,286,200 |
| Aug 23, 2024 | 47.03 | 47.54 | 47.01 | 47.26 | 47.26 | 2,055,200 |
| Aug 22, 2024 | 47.05 | 47.19 | 46.91 | 47.03 | 47.03 | 1,936,600 |
| Aug 21, 2024 | 47.00 | 47.19 | 46.91 | 47.05 | 47.05 | 1,596,100 |
| Aug 20, 2024 | 46.80 | 47.10 | 46.58 | 47.03 | 47.03 | 1,893,200 |
| Aug 19, 2024 | 47.00 | 47.14 | 46.81 | 46.84 | 46.84 | 3,693,600 |
| Aug 16, 2024 | 47.12 | 47.19 | 46.76 | 46.95 | 46.95 | 2,004,600 |
| Aug 15, 2024 | 47.00 | 47.20 | 46.70 | 47.12 | 47.12 | 2,771,900 |
| Aug 14, 2024 | 47.25 | 47.36 | 46.75 | 47.00 | 47.00 | 3,704,300 |
| Aug 13, 2024 | 47.83 | 47.93 | 47.06 | 47.27 | 47.27 | 3,101,100 |
| Aug 12, 2024 | 48.14 | 48.18 | 47.75 | 47.84 | 47.84 | 1,674,800 |
| Aug 09, 2024 | 48.15 | 48.25 | 47.83 | 48.03 | 48.03 | 1,299,300 |
| Aug 08, 2024 | 48.00 | 48.29 | 47.92 | 48.08 | 48.08 | 2,167,100 |
| Aug 07, 2024 | 48.35 | 48.44 | 47.79 | 47.93 | 47.93 | 2,946,600 |
| Aug 06, 2024 | 46.81 | 48.39 | 46.81 | 48.20 | 48.20 | 5,355,400 |
| Aug 02, 2024 | 46.86 | 47.72 | 46.41 | 47.60 | 47.60 | 5,024,800 |
| Aug 01, 2024 | 46.80 | 47.30 | 46.32 | 47.07 | 47.07 | 3,794,000 |
| Jul 31, 2024 | 46.49 | 46.83 | 46.30 | 46.57 | 46.57 | 2,693,000 |
| Jul 30, 2024 | 46.15 | 46.65 | 45.95 | 46.48 | 46.48 | 2,133,100 |
| Jul 29, 2024 | 46.20 | 46.26 | 45.84 | 46.10 | 46.10 | 3,885,000 |
| Jul 26, 2024 | 45.75 | 46.25 | 45.65 | 46.15 | 46.15 | 2,403,900 |
| Jul 25, 2024 | 45.70 | 46.30 | 45.61 | 45.86 | 45.86 | 2,461,300 |
| Jul 24, 2024 | 45.34 | 45.91 | 45.28 | 45.78 | 45.78 | 1,888,300 |
| Jul 23, 2024 | 45.41 | 45.53 | 45.15 | 45.34 | 45.34 | 1,899,500 |
| Jul 22, 2024 | 45.75 | 45.79 | 45.12 | 45.35 | 45.35 | 2,182,900 |
| Jul 19, 2024 | 45.73 | 45.82 | 45.23 | 45.62 | 45.62 | 1,717,200 |
| Jul 18, 2024 | 45.55 | 46.06 | 45.55 | 45.73 | 45.73 | 2,750,000 |
| Jul 17, 2024 | 44.94 | 45.68 | 44.71 | 45.66 | 45.66 | 2,356,800 |
| Jul 16, 2024 | 44.97 | 45.10 | 44.79 | 45.03 | 45.03 | 2,010,800 |
| Jul 15, 2024 | 44.31 | 44.85 | 44.11 | 44.71 | 44.71 | 3,573,100 |
| Jul 12, 2024 | 44.05 | 44.43 | 43.85 | 44.28 | 44.28 | 2,234,400 |
| Jul 11, 2024 | 43.30 | 44.27 | 43.28 | 43.99 | 43.99 | 3,431,500 |
| Jul 10, 2024 | 43.15 | 43.32 | 42.89 | 43.28 | 43.28 | 3,510,600 |
| Jul 09, 2024 | 43.11 | 43.24 | 42.81 | 43.01 | 43.01 | 2,473,100 |
| Jul 08, 2024 | 43.08 | 43.33 | 43.02 | 43.31 | 43.31 | 1,841,000 |
| Jul 05, 2024 | 43.05 | 43.16 | 42.79 | 43.09 | 43.09 | 2,266,300 |
| Jul 04, 2024 | 42.84 | 43.26 | 42.78 | 43.03 | 43.03 | 1,110,400 |
| Jul 03, 2024 | 42.90 | 43.23 | 42.77 | 42.83 | 42.83 | 3,156,900 |
| Jul 02, 2024 | 44.12 | 44.15 | 42.58 | 42.84 | 42.84 | 5,878,600 |
| Jun 28, 2024 | 44.44 | 44.64 | 44.21 | 44.31 | 44.31 | 4,106,200 |
| Jun 27, 2024 | 44.55 | 44.62 | 44.26 | 44.37 | 44.37 | 2,031,500 |
| Jun 26, 2024 | 44.61 | 44.72 | 44.25 | 44.61 | 44.61 | 2,807,800 |
| Jun 25, 2024 | 45.29 | 45.30 | 44.52 | 44.65 | 44.65 | 2,191,200 |
| Jun 24, 2024 | 44.57 | 45.48 | 44.52 | 45.41 | 45.41 | 2,738,000 |
| Jun 21, 2024 | 44.88 | 45.17 | 44.53 | 44.65 | 44.65 | 7,775,300 |
| Jun 20, 2024 | 44.33 | 44.90 | 44.21 | 44.86 | 44.86 | 3,426,300 |
| Jun 19, 2024 | 44.60 | 44.68 | 44.33 | 44.41 | 44.41 | 1,085,600 |
| Jun 18, 2024 | 44.75 | 44.94 | 44.39 | 44.57 | 44.57 | 4,455,900 |
| Jun 17, 2024 | 45.08 | 45.17 | 44.71 | 44.82 | 44.82 | 4,258,100 |
| Jun 14, 2024 | 45.50 | 45.64 | 44.72 | 45.18 | 45.18 | 6,248,500 |
| Jun 14, 2024 | 0.998 Dividend | |||||
| Jun 13, 2024 | 47.05 | 47.07 | 46.41 | 46.67 | 45.67 | 2,795,700 |
| Jun 12, 2024 | 47.00 | 47.41 | 46.91 | 47.05 | 46.04 | 5,633,600 |
| Jun 11, 2024 | 46.51 | 46.90 | 46.26 | 46.87 | 45.87 | 3,468,900 |
| Jun 10, 2024 | 47.12 | 47.15 | 46.57 | 46.64 | 45.64 | 4,573,600 |
| Jun 07, 2024 | 47.14 | 47.24 | 47.00 | 47.09 | 46.08 | 1,696,800 |
| Jun 06, 2024 | 47.26 | 47.60 | 47.08 | 47.16 | 46.15 | 1,975,000 |
| Jun 05, 2024 | 47.20 | 47.38 | 46.88 | 47.25 | 46.24 | 2,262,300 |
| Jun 04, 2024 | 46.92 | 47.24 | 46.56 | 47.11 | 46.10 | 2,269,400 |
| Jun 03, 2024 | 46.68 | 46.95 | 46.47 | 46.85 | 45.85 | 2,829,500 |
| May 31, 2024 | 46.14 | 46.83 | 46.14 | 46.62 | 45.62 | 4,752,200 |
| May 30, 2024 | 45.56 | 46.20 | 45.55 | 46.04 | 45.06 | 1,876,900 |
| May 29, 2024 | 45.70 | 45.71 | 45.37 | 45.53 | 44.56 | 2,562,500 |
| May 28, 2024 | 45.91 | 46.14 | 45.55 | 45.84 | 44.86 | 3,563,500 |
| May 27, 2024 | 45.93 | 46.20 | 45.88 | 46.02 | 45.04 | 678,600 |
| May 24, 2024 | 46.44 | 46.44 | 45.84 | 45.89 | 44.91 | 3,538,900 |
| May 23, 2024 | 46.69 | 46.79 | 46.19 | 46.44 | 45.45 | 3,236,800 |
| May 22, 2024 | 46.15 | 46.89 | 45.93 | 46.75 | 45.75 | 2,584,800 |
| May 21, 2024 | 46.70 | 46.78 | 46.20 | 46.22 | 45.23 | 2,368,700 |
| May 17, 2024 | 46.90 | 46.94 | 46.58 | 46.76 | 45.76 | 1,473,200 |
| May 16, 2024 | 47.07 | 47.08 | 46.61 | 46.75 | 45.75 | 2,274,300 |
| May 15, 2024 | 46.94 | 47.20 | 46.87 | 47.03 | 46.02 | 2,709,200 |
| May 14, 2024 | 46.60 | 46.75 | 46.38 | 46.64 | 45.64 | 2,906,800 |
| May 13, 2024 | 46.49 | 46.75 | 46.22 | 46.39 | 45.40 | 1,882,600 |
| May 10, 2024 | 46.27 | 46.46 | 46.02 | 46.39 | 45.40 | 1,959,900 |
| May 09, 2024 | 46.28 | 46.75 | 46.12 | 46.23 | 45.24 | 2,059,400 |
| May 08, 2024 | 45.83 | 46.42 | 45.83 | 46.16 | 45.17 | 2,401,600 |
| May 07, 2024 | 45.97 | 46.27 | 45.89 | 45.91 | 44.93 | 2,570,600 |
| May 06, 2024 | 45.86 | 46.18 | 45.72 | 45.86 | 44.88 | 2,706,600 |
| May 03, 2024 | 45.42 | 46.07 | 45.42 | 45.96 | 44.98 | 3,005,000 |
| May 02, 2024 | 45.86 | 45.89 | 44.43 | 45.14 | 44.17 | 6,322,500 |
| May 01, 2024 | 45.10 | 45.83 | 44.98 | 45.76 | 44.78 | 3,066,500 |
| Apr 30, 2024 | 44.67 | 45.26 | 44.50 | 45.23 | 44.26 | 2,775,800 |
| Apr 29, 2024 | 44.67 | 44.93 | 44.62 | 44.73 | 43.77 | 1,740,000 |
| Apr 26, 2024 | 45.00 | 45.00 | 44.58 | 44.59 | 43.64 | 2,312,900 |
| Apr 25, 2024 | 45.01 | 45.09 | 44.76 | 44.92 | 43.96 | 2,317,900 |
| Apr 24, 2024 | 45.50 | 45.70 | 45.03 | 45.29 | 44.32 | 2,443,800 |
| Apr 23, 2024 | 45.45 | 45.87 | 45.32 | 45.46 | 44.49 | 2,450,700 |
| Apr 22, 2024 | 44.74 | 45.09 | 44.70 | 45.06 | 44.10 | 2,645,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.