BCE Inc. (BCE1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

31.16

+0.15

(+0.48%)

At close: 06:26PM CEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	31.11	31.16	31.08	31.16	31.16	27
May 03, 2024	30.78	31.01	30.78	31.01	31.01	-
May 02, 2024	31.00	31.00	30.42	30.42	30.42	38
Apr 30, 2024	30.52	30.52	30.31	30.31	30.31	-
Apr 29, 2024	30.37	30.62	30.37	30.62	30.62	-
Apr 26, 2024	30.58	30.58	30.58	30.58	30.58	-
Apr 25, 2024	30.77	30.77	30.54	30.54	30.54	-
Apr 24, 2024	31.21	31.21	30.87	30.87	30.87	100
Apr 23, 2024	30.76	30.76	30.76	30.76	30.76	-
Apr 22, 2024	30.60	30.76	30.60	30.74	30.74	50
Apr 19, 2024	30.15	30.60	30.15	30.60	30.60	35
Apr 18, 2024	30.22	30.45	30.15	30.15	30.15	30
Apr 17, 2024	30.23	30.48	30.23	30.48	30.48	-
Apr 16, 2024	30.49	30.49	29.89	29.89	29.89	-
Apr 15, 2024	30.12	30.70	30.12	30.49	30.49	95
Apr 12, 2024	31.00	31.00	30.19	30.19	30.19	133
Apr 11, 2024	30.48	30.48	30.48	30.48	30.48	-
Apr 10, 2024	30.55	30.55	30.24	30.24	30.24	-
Apr 09, 2024	30.20	30.20	30.20	30.20	30.20	45
Apr 08, 2024	30.40	30.62	30.30	30.30	30.30	98
Apr 05, 2024	30.58	30.58	30.58	30.58	30.58	-
Apr 04, 2024	30.46	30.81	30.46	30.81	30.81	670
Apr 03, 2024	30.55	30.72	30.55	30.57	30.57	400
Apr 02, 2024	31.58	31.58	30.43	30.43	30.43	1,544
Mar 28, 2024	31.68	31.74	31.68	31.74	31.74	-
Mar 27, 2024	31.41	31.58	31.41	31.58	31.58	13
Mar 26, 2024	31.12	31.40	30.95	31.40	31.40	1,300
Mar 25, 2024	31.00	31.00	31.00	31.00	31.00	1,065
Mar 22, 2024	31.44	31.44	31.32	31.32	31.32	75
Mar 21, 2024	31.41	31.41	31.41	31.41	31.41	-
Mar 20, 2024	31.36	31.36	31.32	31.32	31.32	165
Mar 19, 2024	31.47	31.47	31.47	31.47	31.47	83
Mar 18, 2024	31.75	31.75	31.75	31.75	31.75	25
Mar 15, 2024	31.20	31.20	31.20	31.20	31.20	-
Mar 14, 2024	32.21	32.21	31.47	31.50	31.50	100
Mar 14, 2024	0.9975 Dividend
Mar 13, 2024	33.07	33.30	33.02	33.02	32.02	28
Mar 12, 2024	33.32	33.49	33.32	33.49	32.48	50
Mar 11, 2024	33.31	33.44	33.31	33.36	32.35	10
Mar 08, 2024	33.47	33.50	33.38	33.38	32.37	118
Mar 07, 2024	33.23	33.44	33.23	33.44	32.43	-
Mar 06, 2024	33.26	33.38	33.24	33.38	32.37	65
Mar 05, 2024	33.23	33.23	33.05	33.05	32.05	-
Mar 04, 2024	34.02	34.02	33.50	33.50	32.49	1,100
Mar 01, 2024	34.30	34.42	34.03	34.42	33.38	6
Feb 29, 2024	34.26	34.34	33.90	34.34	33.30	1,350
Feb 28, 2024	34.45	34.45	34.25	34.25	33.22	-
Feb 27, 2024	34.69	34.69	34.43	34.43	33.39	25
Feb 26, 2024	34.86	34.86	34.42	34.42	33.38	-
Feb 23, 2024	34.63	34.63	34.59	34.59	33.55	1,000
Feb 22, 2024	34.93	34.93	34.93	34.93	33.87	-
Feb 21, 2024	34.93	34.93	34.93	34.93	33.87	-
Feb 20, 2024	34.81	34.81	34.81	34.81	33.76	-
Feb 19, 2024	35.16	35.16	34.88	34.89	33.84	88
Feb 16, 2024	34.63	34.63	34.55	34.55	33.51	-
Feb 15, 2024	34.51	34.75	34.51	34.75	33.70	200
Feb 14, 2024	34.63	34.89	34.50	34.50	33.46	150
Feb 13, 2024	35.28	35.28	34.50	34.50	33.46	145
Feb 12, 2024	34.79	35.07	34.79	35.07	34.01	15
Feb 09, 2024	35.19	35.19	35.02	35.02	33.96	-
Feb 08, 2024	36.59	36.86	35.01	35.01	33.95	520
Feb 07, 2024	36.78	37.25	36.69	36.69	35.58	272
Feb 06, 2024	36.23	36.23	36.23	36.23	35.14	-
Feb 05, 2024	36.52	36.52	36.30	36.30	35.20	-
Feb 02, 2024	37.47	38.05	36.86	36.86	35.75	500
Feb 01, 2024	37.21	37.45	37.20	37.45	36.32	120
Jan 31, 2024	37.58	37.80	37.58	37.80	36.66	25
Jan 30, 2024	37.88	37.88	37.67	37.67	36.53	-
Jan 29, 2024	37.42	37.48	37.42	37.48	36.35	-
Jan 26, 2024	37.26	37.33	36.96	37.33	36.20	190
Jan 25, 2024	37.32	37.47	37.32	37.47	36.34	-
Jan 24, 2024	37.85	37.85	37.75	37.75	36.61	-
Jan 23, 2024	37.43	37.83	37.43	37.83	36.69	-
Jan 22, 2024	38.08	38.16	37.80	38.10	36.95	959
Jan 19, 2024	38.01	38.12	38.01	38.12	36.97	-
Jan 18, 2024	37.84	38.20	37.84	38.20	37.05	500
Jan 17, 2024	37.91	38.03	37.91	38.03	36.88	-
Jan 16, 2024	37.41	37.59	37.41	37.59	36.45	-
Jan 15, 2024	37.42	37.42	37.42	37.42	36.29	-
Jan 12, 2024	37.13	37.42	37.13	37.42	36.29	-
Jan 11, 2024	37.14	37.32	37.14	37.32	36.19	300
Jan 10, 2024	37.13	37.13	37.13	37.13	36.01	-
Jan 09, 2024	37.27	37.27	36.85	36.85	35.74	-
Jan 08, 2024	37.19	37.50	37.15	37.15	36.03	100
Jan 05, 2024	37.03	37.33	36.99	37.24	36.12	30
Jan 04, 2024	37.13	37.13	37.04	37.10	35.98	10
Jan 03, 2024	36.84	37.10	36.84	37.10	35.98	-
Jan 02, 2024	35.61	35.61	35.61	35.61	34.53	-
Dec 29, 2023	35.22	35.22	35.22	35.22	34.16	-
Dec 28, 2023	34.98	34.98	34.98	34.98	33.92	-
Dec 27, 2023	35.17	35.31	35.17	35.21	34.15	80
Dec 22, 2023	35.09	35.30	35.09	35.30	34.23	20
Dec 21, 2023	34.91	34.91	34.91	34.91	33.86	-
Dec 20, 2023	35.02	35.27	34.98	35.02	33.96	1,004
Dec 19, 2023	35.14	35.20	35.14	35.20	34.14	3
Dec 18, 2023	35.37	35.61	35.37	35.61	34.53	180
Dec 15, 2023	36.38	36.38	36.38	36.38	35.28	-
Dec 14, 2023	37.52	37.52	37.52	37.52	36.39	-
Dec 14, 2023	0.9675 Dividend
Dec 13, 2023	37.16	37.16	37.16	37.16	35.10	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7320-0.0002(-0.02%)

CRUDE OIL78.95+0.47(+0.60%)

Bitcoin CAD86,723.27-1,033.06(-1.18%)

BCE Inc. (BCE1.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7320
-0.0002(-0.02%)

CRUDE OIL
78.95
+0.47(+0.60%)

Bitcoin CAD
86,723.27
-1,033.06(-1.18%)