Yahoo

Mail

UK markets open in 5 hours 51 minutes

NIKKEI 225
38,640.93
+404.86(+1.06%)
HANG SENG
18,578.30
+102.38(+0.55%)
CRUDE OIL
78.89
+0.41(+0.52%)
GOLD FUTURES
2,337.70
+6.50(+0.28%)
DOW
38,852.27
+176.59(+0.46%)
Bitcoin GBP
50,593.43
-656.22(-1.28%)

BCE Inc. (BCE-PS.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.20

+0.14

(+0.78%)

At close: 12:58PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	18.20	18.20	18.20	18.20	18.20	11,500
03 May 2024	18.06	18.06	18.06	18.06	18.06	100
02 May 2024	18.06	18.10	18.06	18.10	18.10	563
01 May 2024	18.10	18.10	18.10	18.10	18.10	1,000
30 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
29 Apr 2024	18.25	18.25	18.25	18.25	18.25	-
29 Apr 2024	0.15 Dividend
26 Apr 2024	18.25	18.25	18.25	18.25	18.10	800
25 Apr 2024	18.20	18.20	18.20	18.20	18.05	300
24 Apr 2024	18.25	18.40	18.25	18.40	18.25	2,600
23 Apr 2024	18.20	18.25	18.20	18.20	18.05	400
22 Apr 2024	18.25	18.25	18.25	18.25	18.10	-
19 Apr 2024	18.26	18.26	18.25	18.25	18.10	1,500
18 Apr 2024	18.20	18.20	18.20	18.20	18.05	-
17 Apr 2024	18.20	18.20	18.20	18.20	18.05	-
16 Apr 2024	18.20	18.20	18.20	18.20	18.05	-
15 Apr 2024	18.28	18.28	18.20	18.20	18.05	2,000
12 Apr 2024	18.19	18.19	18.19	18.19	18.04	-
11 Apr 2024	18.19	18.19	18.19	18.19	18.04	-
10 Apr 2024	18.19	18.19	18.19	18.19	18.04	-
09 Apr 2024	18.21	18.21	18.19	18.19	18.04	300
08 Apr 2024	18.63	18.63	18.63	18.63	18.48	-
05 Apr 2024	18.63	18.63	18.63	18.63	18.48	100
04 Apr 2024	18.40	18.45	18.35	18.38	18.23	2,600
03 Apr 2024	18.40	18.40	18.40	18.40	18.25	600
02 Apr 2024	18.38	18.38	18.38	18.38	18.23	300
01 Apr 2024	18.30	18.30	18.30	18.30	18.15	-
28 Mar 2024	18.30	18.30	18.30	18.30	18.15	-
27 Mar 2024	18.33	18.33	18.30	18.30	18.15	1,016
27 Mar 2024	0.15 Dividend
26 Mar 2024	18.40	18.40	18.40	18.40	18.10	-
25 Mar 2024	18.40	18.40	18.40	18.40	18.10	355
22 Mar 2024	18.46	18.46	18.46	18.46	18.16	-
21 Mar 2024	18.48	18.48	18.46	18.46	18.16	3,800
20 Mar 2024	18.40	18.40	18.40	18.40	18.10	-
19 Mar 2024	18.40	18.40	18.40	18.40	18.10	-
18 Mar 2024	18.40	18.40	18.40	18.40	18.10	-
15 Mar 2024	18.40	18.40	18.40	18.40	18.10	-
14 Mar 2024	18.44	18.44	18.40	18.40	18.10	1,600
13 Mar 2024	18.50	18.50	18.50	18.50	18.20	1,300
12 Mar 2024	18.65	18.65	18.65	18.65	18.35	-
11 Mar 2024	18.65	18.65	18.65	18.65	18.35	160
08 Mar 2024	18.45	18.45	18.45	18.45	18.15	400
07 Mar 2024	18.55	18.55	18.55	18.55	18.25	-
06 Mar 2024	18.56	18.56	18.55	18.55	18.25	400
05 Mar 2024	18.44	18.44	18.44	18.44	18.14	100
04 Mar 2024	18.50	18.50	18.50	18.50	18.20	400
01 Mar 2024	18.61	18.61	18.61	18.61	18.31	-
29 Feb 2024	18.61	18.61	18.61	18.61	18.31	-
28 Feb 2024	18.61	18.70	18.61	18.61	18.31	1,299
28 Feb 2024	0.15 Dividend
27 Feb 2024	18.60	18.60	18.60	18.60	18.15	-
26 Feb 2024	18.60	18.60	18.60	18.60	18.15	500
23 Feb 2024	18.72	18.72	18.72	18.72	18.27	10,000
22 Feb 2024	18.50	18.50	18.50	18.50	18.05	1,026
21 Feb 2024	18.66	18.66	18.66	18.66	18.21	-
20 Feb 2024	18.56	18.67	18.56	18.66	18.21	3,450
16 Feb 2024	18.70	18.70	18.70	18.70	18.25	-
15 Feb 2024	18.70	18.70	18.70	18.70	18.25	-
14 Feb 2024	18.70	18.70	18.70	18.70	18.25	-
13 Feb 2024	18.70	18.70	18.70	18.70	18.25	-
12 Feb 2024	18.70	18.70	18.61	18.70	18.25	530
09 Feb 2024	18.70	18.70	18.70	18.70	18.25	500
08 Feb 2024	18.76	18.76	18.76	18.76	18.31	-
07 Feb 2024	18.76	18.76	18.76	18.76	18.31	-
06 Feb 2024	18.76	18.76	18.76	18.76	18.31	-
05 Feb 2024	18.76	18.76	18.76	18.76	18.31	-
02 Feb 2024	18.76	18.76	18.76	18.76	18.31	-
01 Feb 2024	18.76	18.76	18.76	18.76	18.31	-
31 Jan 2024	18.85	18.85	18.76	18.76	18.31	1,800
30 Jan 2024	18.71	18.90	18.71	18.90	18.44	700
30 Jan 2024	0.15 Dividend
29 Jan 2024	19.00	19.00	19.00	19.00	18.39	217
26 Jan 2024	18.93	18.93	18.86	18.86	18.26	500
25 Jan 2024	18.71	18.94	18.71	18.94	18.34	600
24 Jan 2024	18.84	18.85	18.84	18.85	18.25	500
23 Jan 2024	18.78	18.81	18.74	18.81	18.21	885
22 Jan 2024	18.80	18.84	18.79	18.79	18.19	900
19 Jan 2024	18.70	18.80	18.70	18.80	18.20	500
18 Jan 2024	18.55	18.55	18.55	18.55	17.96	645
17 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
16 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
15 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
12 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
11 Jan 2024	18.50	18.50	18.45	18.45	17.86	900
10 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
09 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
08 Jan 2024	18.45	18.45	18.45	18.45	17.86	-
05 Jan 2024	18.50	18.52	18.45	18.45	17.86	1,900
04 Jan 2024	18.55	18.55	18.45	18.45	17.86	2,820
03 Jan 2024	18.44	18.50	18.44	18.45	17.86	7,800
02 Jan 2024	18.15	18.45	18.13	18.44	17.85	8,650
29 Dec 2023	18.18	18.18	18.18	18.18	17.60	553
28 Dec 2023	18.01	18.10	18.01	18.10	17.52	1,000
28 Dec 2023	0.15 Dividend
27 Dec 2023	18.12	18.12	18.12	18.12	17.40	700
22 Dec 2023	18.05	18.10	17.97	18.10	17.38	2,600
21 Dec 2023	17.92	18.00	17.92	18.00	17.28	2,590
20 Dec 2023	18.00	18.00	18.00	18.00	17.28	1,600
19 Dec 2023	18.00	18.00	18.00	18.00	17.28	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,640.93+404.86(+1.06%)

HANG SENG18,578.30+102.38(+0.55%)

CRUDE OIL78.89+0.41(+0.52%)

GOLD FUTURES2,337.70+6.50(+0.28%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,593.43-656.22(-1.28%)

BCE Inc. (BCE-PS.TO)

NIKKEI 225
38,640.93
+404.86(+1.06%)

HANG SENG
18,578.30
+102.38(+0.55%)

CRUDE OIL
78.89
+0.41(+0.52%)

GOLD FUTURES
2,337.70
+6.50(+0.28%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,593.43
-656.22(-1.28%)