Toronto - Free Realtime Quote CAD

BCE Inc. (BCE.TO)

45.16 -0.30 (-0.66%)
As of 12:47 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 45.50 45.70 45.12 45.16 45.16 995,493
Apr 23, 2024 45.45 45.87 45.32 45.46 45.46 2,450,700
Apr 22, 2024 44.74 45.09 44.70 45.06 45.06 2,645,500
Apr 19, 2024 44.39 44.94 44.32 44.80 44.80 2,397,300
Apr 18, 2024 44.43 44.57 44.16 44.34 44.34 1,457,700
Apr 17, 2024 44.56 44.95 44.23 44.42 44.42 2,064,500
Apr 16, 2024 44.49 44.65 44.03 44.54 44.54 2,943,800
Apr 15, 2024 44.31 45.00 44.25 44.66 44.66 3,743,900
Apr 12, 2024 44.86 45.13 44.12 44.23 44.23 3,160,900
Apr 11, 2024 44.80 45.19 44.56 44.84 44.84 4,037,700
Apr 10, 2024 44.55 44.91 44.20 44.82 44.82 3,261,100
Apr 9, 2024 44.46 45.18 44.27 45.01 45.01 3,290,900
Apr 8, 2024 44.71 44.87 44.38 44.50 44.50 2,544,300
Apr 5, 2024 44.80 45.04 44.64 44.75 44.75 3,911,100
Apr 4, 2024 44.82 45.36 44.66 44.94 44.94 2,890,800
Apr 3, 2024 44.72 44.99 44.46 44.66 44.66 2,719,600
Apr 2, 2024 45.40 45.40 43.96 44.72 44.72 5,188,000
Apr 1, 2024 46.03 46.05 45.41 45.89 45.89 2,342,700
Mar 28, 2024 46.55 46.85 45.61 46.03 46.03 3,545,200
Mar 27, 2024 46.13 46.60 46.11 46.50 46.50 2,268,300
Mar 26, 2024 46.08 46.29 45.97 46.00 46.00 4,959,500
Mar 25, 2024 45.73 46.03 45.55 45.95 45.95 1,917,000
Mar 22, 2024 46.40 46.44 45.65 45.86 45.86 2,963,400
Mar 21, 2024 46.35 46.60 46.23 46.25 46.25 2,991,800
Mar 20, 2024 46.32 46.38 46.07 46.35 46.35 2,877,800
Mar 19, 2024 46.31 46.64 46.15 46.36 46.36 3,572,800
Mar 18, 2024 46.55 46.56 46.01 46.31 46.31 6,583,400
Mar 15, 2024 45.96 46.78 45.93 46.61 46.61 9,143,500
Mar 14, 2024 1.00 Dividend
Mar 14, 2024 47.10 47.13 45.40 46.06 46.06 8,308,600
Mar 13, 2024 48.76 48.87 48.02 48.19 47.19 4,155,800
Mar 12, 2024 49.10 49.20 48.67 48.81 47.80 5,513,700
Mar 11, 2024 49.48 49.65 48.92 49.13 48.11 3,234,200
Mar 8, 2024 49.42 49.67 49.12 49.31 48.29 3,158,800
Mar 7, 2024 49.39 49.54 49.14 49.39 48.37 2,318,200
Mar 6, 2024 48.85 49.24 48.85 49.13 48.11 2,510,300
Mar 5, 2024 49.19 49.23 48.70 48.79 47.78 3,974,200
Mar 4, 2024 50.10 50.12 49.12 49.19 48.17 6,618,200
Mar 1, 2024 50.40 50.54 50.10 50.15 49.11 3,496,000
Feb 29, 2024 50.40 50.58 50.34 50.36 49.32 2,708,900
Feb 28, 2024 50.53 50.62 50.37 50.42 49.38 1,718,300
Feb 27, 2024 50.53 50.65 50.33 50.49 49.44 1,726,400
Feb 26, 2024 50.75 50.76 50.05 50.32 49.28 3,112,300
Feb 23, 2024 50.75 50.89 50.37 50.76 49.71 2,000,700
Feb 22, 2024 51.26 51.30 50.70 50.73 49.68 2,383,500
Feb 21, 2024 51.22 51.44 51.01 51.20 50.14 1,670,800
Feb 20, 2024 50.93 51.57 50.90 51.23 50.17 2,502,200
Feb 16, 2024 50.10 50.92 50.10 50.83 49.78 1,986,200
Feb 15, 2024 50.12 50.72 50.02 50.23 49.19 3,215,000
Feb 14, 2024 50.50 50.85 50.01 50.14 49.10 3,167,800
Feb 13, 2024 51.03 51.25 50.01 50.33 49.29 3,218,600
Feb 12, 2024 50.52 51.35 50.39 51.11 50.05 2,617,600
Feb 9, 2024 50.80 51.25 50.26 50.52 49.47 3,534,300
Feb 8, 2024 52.00 52.01 50.36 51.08 50.02 6,548,700
Feb 7, 2024 53.47 53.51 52.85 53.07 51.97 1,846,300
Feb 6, 2024 52.82 53.48 52.62 53.46 52.35 1,714,000
Feb 5, 2024 53.00 53.08 52.57 52.82 51.73 2,166,500
Feb 2, 2024 54.15 54.42 52.48 53.23 52.13 3,471,000
Feb 1, 2024 54.45 54.77 54.28 54.72 53.59 1,509,700
Jan 31, 2024 54.70 54.89 54.05 54.25 53.13 2,390,300
Jan 30, 2024 55.03 55.18 54.58 54.64 53.51 2,295,800
Jan 29, 2024 54.84 55.18 54.53 55.15 54.01 1,784,400
Jan 26, 2024 54.51 54.89 54.51 54.79 53.66 1,290,100
Jan 25, 2024 55.11 55.20 54.51 54.58 53.45 1,783,400
Jan 24, 2024 55.59 55.75 54.91 55.04 53.90 1,554,000
Jan 23, 2024 55.21 55.60 55.10 55.45 54.30 1,186,200
Jan 22, 2024 56.09 56.13 55.15 55.18 54.04 2,131,900
Jan 19, 2024 56.00 56.18 55.86 55.99 54.83 1,806,100
Jan 18, 2024 56.00 56.03 55.59 56.02 54.86 1,963,100
Jan 17, 2024 55.56 56.02 55.45 55.85 54.69 3,059,800
Jan 16, 2024 55.10 56.00 54.98 55.92 54.76 2,382,600
Jan 15, 2024 54.87 55.68 54.73 55.47 54.32 1,149,700
Jan 12, 2024 54.46 55.25 54.46 54.82 53.68 1,466,500
Jan 11, 2024 54.75 54.89 54.16 54.50 53.37 2,649,100
Jan 10, 2024 54.17 54.75 54.17 54.72 53.59 1,678,700
Jan 9, 2024 54.52 54.52 54.02 54.40 53.27 2,060,200
Jan 8, 2024 54.50 54.75 54.48 54.62 53.49 1,889,400
Jan 5, 2024 54.30 54.65 54.01 54.48 53.35 2,075,600
Jan 4, 2024 54.42 54.55 53.89 54.30 53.18 2,572,600
Jan 3, 2024 54.12 54.49 54.03 54.29 53.17 2,382,700
Jan 2, 2024 52.20 53.86 52.18 53.82 52.71 3,559,100
Dec 29, 2023 51.79 52.23 51.55 52.17 51.09 1,549,100
Dec 28, 2023 51.42 51.85 51.42 51.80 50.73 1,083,500
Dec 27, 2023 51.23 51.64 51.22 51.49 50.42 1,985,900
Dec 22, 2023 51.41 51.87 51.30 51.41 50.35 1,467,100
Dec 21, 2023 51.40 51.76 51.15 51.45 50.38 1,910,900
Dec 20, 2023 51.25 51.63 50.88 51.23 50.17 3,479,300
Dec 19, 2023 51.65 51.89 51.26 51.35 50.29 2,916,400
Dec 18, 2023 51.97 52.20 51.58 51.64 50.57 3,475,500
Dec 15, 2023 53.92 54.06 51.66 51.78 50.71 9,456,300
Dec 14, 2023 0.97 Dividend
Dec 14, 2023 54.35 54.62 53.56 53.72 52.61 4,020,000
Dec 13, 2023 54.56 55.45 54.28 55.32 53.23 2,199,200
Dec 12, 2023 54.88 55.01 54.43 54.69 52.62 2,528,600
Dec 11, 2023 55.23 55.29 54.65 54.84 52.76 3,739,800
Dec 8, 2023 55.32 55.42 55.08 55.20 53.11 3,586,200
Dec 7, 2023 55.43 55.62 54.98 55.42 53.32 3,700,100
Dec 6, 2023 55.25 56.04 55.25 55.31 53.22 2,151,800
Dec 5, 2023 54.94 55.42 54.86 55.00 52.92 2,137,700
Dec 4, 2023 54.31 55.07 54.19 54.97 52.89 2,336,200
Dec 1, 2023 53.45 54.54 53.40 54.39 52.33 3,129,700
Nov 30, 2023 53.34 53.51 52.87 53.43 51.41 2,392,500
Nov 29, 2023 53.39 53.45 53.04 53.12 51.11 1,665,100
Nov 28, 2023 53.41 53.68 53.14 53.27 51.25 1,892,500
Nov 27, 2023 53.90 54.02 53.53 53.57 51.54 3,473,700
Nov 24, 2023 53.82 54.02 53.65 53.76 51.73 778,700
Nov 23, 2023 53.86 53.97 53.77 53.77 51.74 361,200
Nov 22, 2023 54.15 54.21 53.74 53.77 51.74 1,657,300
Nov 21, 2023 54.13 54.43 53.81 53.93 51.89 1,579,300
Nov 20, 2023 54.25 54.35 53.91 54.19 52.14 1,240,900
Nov 17, 2023 54.41 54.45 54.00 54.19 52.14 1,515,200
Nov 16, 2023 54.07 54.36 53.99 54.20 52.15 1,450,800
Nov 15, 2023 54.25 54.38 54.00 54.04 51.99 1,833,300
Nov 14, 2023 53.71 54.40 53.65 54.07 52.02 2,191,200
Nov 13, 2023 52.91 53.54 52.70 53.17 51.16 963,200
Nov 10, 2023 53.40 53.50 52.88 53.12 51.11 1,371,000
Nov 9, 2023 53.55 53.74 53.24 53.37 51.35 1,359,000
Nov 8, 2023 53.50 53.79 53.13 53.32 51.30 1,530,000
Nov 7, 2023 54.14 54.14 53.51 53.60 51.57 1,662,900
Nov 6, 2023 54.46 54.63 54.08 54.20 52.15 1,199,100
Nov 3, 2023 53.82 54.72 53.61 54.52 52.46 1,774,300
Nov 2, 2023 52.95 53.85 52.06 53.69 51.66 1,977,700
Nov 1, 2023 51.70 52.58 51.54 52.52 50.53 1,826,000
Oct 31, 2023 51.60 51.94 51.46 51.48 49.53 2,078,100
Oct 30, 2023 51.05 51.74 51.01 51.55 49.60 1,497,500
Oct 27, 2023 51.43 51.43 50.77 50.83 48.91 1,388,500
Oct 26, 2023 51.00 51.46 50.90 51.35 49.41 1,155,300
Oct 25, 2023 51.49 51.82 51.16 51.22 49.28 1,202,000
Oct 24, 2023 51.50 51.85 51.29 51.55 49.60 1,489,700
Oct 23, 2023 50.42 51.58 50.20 51.17 49.23 1,300,100
Oct 20, 2023 51.42 51.50 50.64 50.68 48.76 1,933,900
Oct 19, 2023 51.41 51.97 51.28 51.51 49.56 1,252,900
Oct 18, 2023 52.12 52.13 51.29 51.32 49.38 1,512,700
Oct 17, 2023 52.57 52.81 52.14 52.36 50.38 2,663,600
Oct 16, 2023 51.68 52.71 51.45 52.53 50.54 1,748,100
Oct 13, 2023 52.04 52.30 51.57 51.66 49.70 1,371,700
Oct 12, 2023 52.18 52.40 51.45 51.82 49.86 1,953,400
Oct 11, 2023 51.79 52.25 51.65 52.22 50.24 2,600,900
Oct 10, 2023 51.15 51.96 51.11 51.61 49.66 2,553,700
Oct 6, 2023 50.99 51.29 50.17 51.02 49.09 2,424,500
Oct 5, 2023 50.27 51.29 50.14 51.23 49.29 2,170,700
Oct 4, 2023 50.00 50.48 49.86 50.16 48.26 3,497,100
Oct 3, 2023 49.86 50.48 49.57 49.88 47.99 3,457,500
Oct 2, 2023 51.95 51.95 49.86 50.13 48.23 3,104,500
Sep 29, 2023 51.80 52.19 51.76 51.85 49.89 2,562,400
Sep 28, 2023 51.42 51.80 51.23 51.56 49.61 1,718,600
Sep 27, 2023 52.16 52.22 51.01 51.51 49.56 2,761,200
Sep 26, 2023 53.03 53.03 52.06 52.08 50.11 2,683,300
Sep 25, 2023 53.60 53.63 53.06 53.10 51.09 3,169,000
Sep 22, 2023 53.58 53.96 53.50 53.74 51.71 1,323,600
Sep 21, 2023 54.60 54.60 53.55 53.56 51.53 4,031,300
Sep 20, 2023 54.65 54.86 54.59 54.63 52.56 3,137,100
Sep 19, 2023 54.75 54.96 54.50 54.55 52.49 2,336,600
Sep 18, 2023 55.15 55.15 54.73 55.04 52.96 3,105,600
Sep 15, 2023 55.09 55.60 55.07 55.15 53.06 5,720,400
Sep 14, 2023 0.97 Dividend
Sep 14, 2023 55.27 55.51 55.03 55.40 53.30 2,860,400
Sep 13, 2023 55.80 56.07 55.68 55.89 52.84 1,705,300
Sep 12, 2023 55.81 55.97 55.47 55.78 52.74 1,436,200
Sep 11, 2023 55.29 55.85 55.24 55.62 52.59 1,177,300
Sep 8, 2023 55.35 55.35 55.01 55.28 52.27 2,762,700
Sep 7, 2023 55.50 55.86 55.22 55.29 52.28 2,737,800
Sep 6, 2023 55.65 55.75 55.37 55.42 52.40 1,945,900
Sep 5, 2023 56.41 56.52 55.96 56.00 52.95 1,355,100
Sep 1, 2023 56.81 56.90 56.02 56.40 53.33 2,883,900
Aug 31, 2023 57.79 57.96 57.19 57.24 54.12 1,644,400
Aug 30, 2023 57.78 58.10 57.64 57.66 54.52 1,266,400
Aug 29, 2023 57.41 57.79 57.40 57.73 54.58 1,475,400
Aug 28, 2023 56.47 57.33 56.45 57.26 54.14 1,931,300
Aug 25, 2023 56.33 56.67 56.06 56.32 53.25 2,510,900
Aug 24, 2023 54.81 56.31 54.72 56.19 53.13 4,615,600
Aug 23, 2023 54.95 55.01 54.70 54.85 51.86 1,763,300
Aug 22, 2023 55.00 55.00 54.66 54.77 51.78 1,588,500
Aug 21, 2023 55.10 55.11 54.62 54.89 51.90 3,530,300
Aug 18, 2023 55.00 55.22 54.89 55.14 52.13 1,449,500
Aug 17, 2023 55.42 55.64 55.02 55.04 52.04 3,393,000
Aug 16, 2023 55.67 55.95 55.43 55.48 52.46 3,724,700
Aug 15, 2023 56.05 56.07 55.49 55.60 52.57 3,621,900
Aug 14, 2023 56.75 56.86 56.16 56.27 53.20 3,057,100
Aug 11, 2023 56.86 56.92 56.69 56.78 53.68 1,287,400
Aug 10, 2023 56.81 57.20 56.81 56.89 53.79 1,448,300
Aug 9, 2023 56.05 56.97 55.92 56.65 53.56 1,380,100
Aug 8, 2023 56.40 56.47 55.84 56.07 53.01 1,787,100
Aug 4, 2023 55.57 56.55 55.41 56.28 53.21 1,668,300
Aug 3, 2023 56.40 56.45 55.40 55.52 52.49 2,204,500
Aug 2, 2023 56.50 56.76 56.14 56.17 53.11 1,680,600
Aug 1, 2023 56.98 57.18 56.52 56.80 53.70 1,069,300
Jul 31, 2023 57.09 57.32 56.86 56.96 53.86 1,464,800
Jul 28, 2023 57.17 57.44 56.92 57.04 53.93 1,590,500
Jul 27, 2023 57.50 57.61 57.01 57.10 53.99 1,582,600
Jul 26, 2023 57.59 57.95 57.33 57.52 54.38 1,785,800
Jul 25, 2023 58.30 58.50 57.48 57.75 54.60 2,004,100
Jul 24, 2023 58.80 59.22 58.34 58.39 55.21 1,380,600
Jul 21, 2023 58.20 58.79 58.15 58.73 55.53 3,503,800
Jul 20, 2023 57.75 58.33 57.75 58.17 55.00 2,061,400
Jul 19, 2023 57.60 57.97 57.53 57.77 54.62 2,103,900
Jul 18, 2023 57.65 57.74 57.02 57.25 54.13 2,678,000
Jul 17, 2023 58.35 58.62 57.46 57.65 54.51 4,944,100
Jul 14, 2023 59.08 59.19 58.50 58.57 55.38 1,546,400
Jul 13, 2023 58.74 59.25 58.54 59.09 55.87 1,788,900
Jul 12, 2023 58.85 58.99 58.40 58.72 55.52 1,044,100
Jul 11, 2023 58.71 58.88 58.55 58.63 55.43 1,486,500
Jul 10, 2023 59.47 59.50 58.78 58.81 55.60 1,014,000
Jul 7, 2023 59.75 59.88 59.46 59.54 56.29 1,142,200
Jul 6, 2023 60.39 60.48 60.10 60.13 56.85 1,090,900
Jul 5, 2023 60.25 60.60 60.07 60.50 57.20 926,800
Jul 4, 2023 60.58 60.60 60.04 60.39 57.10 440,900
Jun 30, 2023 59.90 60.50 59.81 60.40 57.11 2,478,300
Jun 29, 2023 59.45 59.85 59.21 59.80 56.54 2,450,400
Jun 28, 2023 59.37 59.52 58.78 59.49 56.25 1,805,100
Jun 27, 2023 59.10 59.28 58.93 59.14 55.92 2,059,700
Jun 26, 2023 58.80 58.98 58.49 58.91 55.70 1,278,400
Jun 23, 2023 59.16 59.61 58.78 58.82 55.61 2,211,700
Jun 22, 2023 59.20 59.30 58.88 59.18 55.95 1,623,200
Jun 21, 2023 59.43 59.69 59.05 59.33 56.10 1,750,700
Jun 20, 2023 60.03 60.14 59.68 59.70 56.45 1,499,800
Jun 19, 2023 60.28 60.39 60.06 60.13 56.85 641,100
Jun 16, 2023 60.08 60.48 60.05 60.28 56.99 5,925,800
Jun 15, 2023 60.19 60.47 59.70 60.00 56.73 3,156,800
Jun 14, 2023 0.97 Dividend
Jun 14, 2023 60.67 60.89 60.26 60.37 57.08 3,435,700
Jun 13, 2023 61.64 61.99 61.53 61.80 57.52 1,180,900
Jun 12, 2023 61.44 61.70 61.32 61.64 57.37 2,894,700
Jun 9, 2023 61.45 61.52 61.19 61.37 57.12 2,570,500
Jun 8, 2023 61.35 61.42 60.94 61.40 57.14 2,507,900
Jun 7, 2023 61.31 61.38 60.85 61.34 57.09 1,175,700
Jun 6, 2023 61.27 61.57 60.88 61.22 56.98 2,341,600
Jun 5, 2023 61.45 61.85 61.26 61.30 57.05 1,978,700
Jun 2, 2023 60.91 61.42 60.35 61.38 57.13 1,644,000
Jun 1, 2023 61.23 61.39 61.01 61.08 56.85 750,500
May 31, 2023 61.59 61.72 61.08 61.24 56.99 2,922,700
May 30, 2023 61.80 62.05 61.65 61.79 57.51 1,346,300
May 29, 2023 61.96 61.99 61.47 61.72 57.44 535,500
May 26, 2023 61.48 61.91 61.21 61.87 57.58 2,008,300
May 25, 2023 62.25 62.34 61.42 61.46 57.20 1,839,900
May 24, 2023 62.62 62.74 62.32 62.41 58.08 1,897,500
May 23, 2023 63.00 63.30 62.75 62.88 58.52 1,671,000
May 19, 2023 63.17 63.75 63.17 63.43 59.03 1,835,800
May 18, 2023 62.95 63.22 62.86 63.15 58.77 898,900
May 17, 2023 63.56 63.61 62.84 63.20 58.82 1,478,200
May 16, 2023 63.61 63.97 63.43 63.56 59.15 1,756,200
May 15, 2023 64.09 64.37 63.68 63.98 59.54 1,192,200
May 12, 2023 64.25 64.39 63.90 64.17 59.72 1,399,700
May 11, 2023 64.10 64.48 63.96 64.29 59.83 932,900
May 10, 2023 64.06 64.35 63.71 64.14 59.69 3,443,200
May 9, 2023 64.13 64.44 64.02 64.06 59.62 1,136,200
May 8, 2023 64.38 64.40 63.83 64.26 59.81 1,032,100
May 5, 2023 64.57 64.58 64.00 64.44 59.97 1,241,900
May 4, 2023 64.95 65.11 63.95 64.44 59.97 1,867,900
May 3, 2023 65.21 65.58 65.17 65.38 60.85 1,871,500
May 2, 2023 65.38 65.66 64.97 65.36 60.83 1,796,900
May 1, 2023 65.16 65.49 65.10 65.45 60.91 2,032,000
Apr 28, 2023 65.05 65.41 65.05 65.12 60.61 2,669,500
Apr 27, 2023 64.67 65.22 64.60 65.20 60.68 1,301,300
Apr 26, 2023 64.60 65.22 64.45 64.46 59.99 1,587,600
Apr 25, 2023 64.40 64.74 64.25 64.68 60.20 1,618,900
Apr 24, 2023 64.25 64.84 64.25 64.48 60.01 1,478,900

Related Tickers

T.TO TELUS Corporation
21.80
-1.54%
 
RCI-B.TO Rogers Communications Inc.
52.41
-3.11%
 
TU TELUS Corporation
15.90
-1.94%
 
QBR-B.TO Quebecor Inc.
28.90
-0.07%
 
CCA.TO Cogeco Communications Inc.
54.40
-2.43%
 
VZ Verizon Communications Inc.
39.45
-0.64%
 
T AT&T Inc.
16.82
+1.94%
 
RCI Rogers Communications Inc.
38.20
-3.51%
 
CGO.TO Cogeco Inc.
52.32
-1.85%
 
VOD Vodafone Group Public Limited Company
8.61
-0.92%