STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

BCE Inc. (BCE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.69

-0.06

(-0.18%)

As of 01:54PM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.51	32.71	32.40	32.69	32.69	928,904
Apr 29, 2024	32.74	32.89	32.67	32.75	32.75	1,497,700
Apr 26, 2024	32.89	32.93	32.59	32.62	32.62	1,306,400
Apr 25, 2024	32.81	32.96	32.63	32.89	32.89	1,759,400
Apr 24, 2024	33.19	33.33	32.85	33.06	33.06	2,192,000
Apr 23, 2024	33.17	33.52	33.04	33.26	33.26	2,146,800
Apr 22, 2024	32.71	32.91	32.56	32.90	32.90	2,609,200
Apr 19, 2024	32.29	32.70	32.24	32.59	32.59	1,566,000
Apr 18, 2024	32.25	32.41	32.09	32.21	32.21	1,392,100
Apr 17, 2024	32.32	32.60	32.06	32.24	32.24	3,156,100
Apr 16, 2024	32.23	32.32	31.82	32.22	32.22	2,203,900
Apr 15, 2024	32.27	32.77	32.09	32.40	32.40	5,112,900
Apr 12, 2024	32.61	32.83	32.00	32.11	32.11	2,518,800
Apr 11, 2024	32.79	32.97	32.47	32.79	32.79	2,414,200
Apr 10, 2024	32.62	32.87	32.40	32.77	32.77	2,455,300
Apr 09, 2024	32.79	33.28	32.65	33.17	33.17	2,459,000
Apr 08, 2024	32.96	33.07	32.65	32.77	32.77	2,049,500
Apr 05, 2024	32.86	33.11	32.71	32.93	32.93	2,135,500
Apr 04, 2024	33.20	33.63	33.02	33.17	33.17	3,331,800
Apr 03, 2024	32.96	33.27	32.81	32.98	32.98	3,503,800
Apr 02, 2024	33.45	33.48	32.38	32.94	32.94	4,189,300
Apr 01, 2024	33.97	33.97	33.44	33.80	33.80	2,657,300
Mar 28, 2024	34.34	34.58	33.67	33.98	33.98	3,526,800
Mar 27, 2024	33.92	34.33	33.90	34.26	34.26	6,099,300
Mar 26, 2024	34.05	34.12	33.85	33.87	33.87	3,165,600
Mar 25, 2024	33.71	33.88	33.54	33.82	33.82	3,506,000
Mar 22, 2024	34.20	34.25	33.56	33.71	33.71	2,616,200
Mar 21, 2024	34.30	34.53	34.16	34.17	34.17	1,776,900
Mar 20, 2024	34.09	34.40	33.96	34.37	34.37	1,686,700
Mar 19, 2024	34.09	34.37	33.92	34.17	34.17	1,722,400
Mar 18, 2024	34.41	34.41	33.99	34.20	34.20	3,320,800
Mar 15, 2024	34.05	34.53	33.97	34.40	34.40	2,662,900
Mar 14, 2024	34.99	35.02	33.54	34.04	34.04	7,715,300
Mar 14, 2024	0.741 Dividend
Mar 13, 2024	36.11	36.24	35.67	35.77	35.03	2,536,900
Mar 12, 2024	36.45	36.45	36.07	36.19	35.44	2,073,600
Mar 11, 2024	36.59	36.81	36.26	36.45	35.69	3,613,800
Mar 08, 2024	36.70	36.94	36.40	36.53	35.77	2,301,600
Mar 07, 2024	36.70	36.74	36.48	36.68	35.92	2,096,100
Mar 06, 2024	36.13	36.47	36.03	36.34	35.59	3,240,200
Mar 05, 2024	36.27	36.29	35.84	35.90	35.16	3,112,700
Mar 04, 2024	36.72	36.91	36.17	36.24	35.49	3,560,200
Mar 01, 2024	37.08	37.30	36.86	36.98	36.21	1,494,300
Feb 29, 2024	37.25	37.33	37.10	37.11	36.34	1,224,000
Feb 28, 2024	37.14	37.32	37.09	37.15	36.38	1,262,000
Feb 27, 2024	37.45	37.47	37.26	37.30	36.53	2,556,600
Feb 26, 2024	37.50	37.55	37.02	37.26	36.49	3,045,900
Feb 23, 2024	37.61	37.75	37.33	37.60	36.82	3,049,200
Feb 22, 2024	37.95	38.01	37.55	37.61	36.83	3,281,000
Feb 21, 2024	37.84	38.06	37.74	37.92	37.13	1,301,300
Feb 20, 2024	37.68	38.14	37.68	37.88	37.10	2,503,400
Feb 16, 2024	37.13	37.79	37.13	37.68	36.90	1,743,100
Feb 15, 2024	37.10	37.63	37.04	37.28	36.51	4,793,500
Feb 14, 2024	37.25	37.51	36.91	37.01	36.24	5,428,200
Feb 13, 2024	37.80	37.88	36.81	37.09	36.32	2,820,800
Feb 12, 2024	37.50	38.21	37.43	38.00	37.21	2,211,400
Feb 09, 2024	37.95	38.14	37.28	37.53	36.75	3,833,200
Feb 08, 2024	38.66	38.70	37.42	37.95	37.16	4,866,900
Feb 07, 2024	39.67	39.73	39.23	39.39	38.57	2,280,800
Feb 06, 2024	38.99	39.67	38.86	39.63	38.81	1,780,700
Feb 05, 2024	39.30	39.33	38.84	39.01	38.20	3,215,500
Feb 02, 2024	40.50	40.50	38.95	39.55	38.73	3,115,900
Feb 01, 2024	40.50	40.92	40.38	40.88	40.03	2,539,100
Jan 31, 2024	40.81	40.99	40.23	40.35	39.51	1,451,000
Jan 30, 2024	41.00	41.11	40.67	40.77	39.93	1,600,200
Jan 29, 2024	40.75	41.15	40.51	41.12	40.27	1,686,800
Jan 26, 2024	40.56	40.82	40.56	40.75	39.91	1,268,800
Jan 25, 2024	40.85	41.00	40.40	40.50	39.66	1,533,900
Jan 24, 2024	41.29	41.52	40.60	40.67	39.83	2,163,200
Jan 23, 2024	41.06	41.26	40.85	41.16	40.31	1,699,000
Jan 22, 2024	41.76	41.77	40.91	40.93	40.08	2,429,300
Jan 19, 2024	41.61	41.77	41.41	41.68	40.82	1,671,700
Jan 18, 2024	41.47	41.52	41.13	41.51	40.65	2,081,200
Jan 17, 2024	41.10	41.42	40.95	41.32	40.46	2,437,800
Jan 16, 2024	40.85	41.49	40.71	41.42	40.56	1,929,600
Jan 12, 2024	40.94	41.30	40.81	40.89	40.04	1,493,700
Jan 11, 2024	40.96	41.03	40.36	40.69	39.85	2,136,400
Jan 10, 2024	40.64	40.93	40.50	40.90	40.05	1,370,800
Jan 09, 2024	40.80	40.80	40.31	40.58	39.74	1,364,600
Jan 08, 2024	40.75	41.00	40.71	40.91	40.06	2,042,000
Jan 05, 2024	40.64	41.06	40.44	40.79	39.95	1,369,000
Jan 04, 2024	40.74	40.85	40.33	40.65	39.81	2,480,300
Jan 03, 2024	40.59	40.81	40.44	40.63	39.79	1,799,400
Jan 02, 2024	39.21	40.42	39.18	40.38	39.54	2,080,000
Dec 29, 2023	39.05	39.42	38.91	39.38	38.56	1,863,200
Dec 28, 2023	38.94	39.27	38.94	39.15	38.34	1,450,200
Dec 27, 2023	38.80	39.14	38.80	38.97	38.16	2,040,200
Dec 26, 2023	38.70	38.98	38.56	38.95	38.14	1,018,800
Dec 22, 2023	38.83	39.20	38.62	38.77	37.97	2,136,600
Dec 21, 2023	38.65	38.84	38.40	38.73	37.93	2,545,000
Dec 20, 2023	38.51	38.77	38.19	38.30	37.51	2,218,400
Dec 19, 2023	38.65	38.85	38.42	38.51	37.71	2,291,700
Dec 18, 2023	38.91	39.04	38.52	38.55	37.75	2,743,900
Dec 15, 2023	40.27	40.37	38.65	38.69	37.89	2,860,900
Dec 14, 2023	40.42	40.66	39.95	40.07	39.24	3,022,800
Dec 14, 2023	0.716 Dividend
Dec 13, 2023	40.24	41.06	40.01	40.98	39.43	1,946,100
Dec 12, 2023	40.37	40.47	39.98	40.23	38.71	1,704,700
Dec 11, 2023	40.68	40.81	40.27	40.39	38.86	1,793,900
Dec 08, 2023	40.76	40.85	40.55	40.61	39.07	1,326,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.19-188.43(-0.86%)

S&P 5005,075.25-40.92(-0.80%)

DOW38,047.36-338.73(-0.88%)

CAD/USD0.7271-0.0051(-0.70%)

CRUDE OIL81.78-0.85(-1.03%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

BCE Inc. (BCE)

S&P/TSX
21,823.19
-188.43(-0.86%)

S&P 500
5,075.25
-40.92(-0.80%)

DOW
38,047.36
-338.73(-0.88%)

CAD/USD
0.7271
-0.0051(-0.70%)

CRUDE OIL
81.78
-0.85(-1.03%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)