Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

BCE Inc. (BCE-PY.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.10

-0.06

(-0.33%)

As of 09:40AM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	18.10	18.10	18.10	18.10	18.10	200
29 Apr 2024	18.16	18.16	18.16	18.16	18.16	-
29 Apr 2024	0.15 Dividend
26 Apr 2024	18.16	18.16	18.16	18.16	18.01	200
25 Apr 2024	18.19	18.24	18.15	18.17	18.02	2,438
24 Apr 2024	18.32	18.32	18.16	18.16	18.01	3,079
23 Apr 2024	18.16	18.20	18.16	18.20	18.05	1,400
22 Apr 2024	18.20	18.20	18.20	18.20	18.05	517
19 Apr 2024	18.15	18.20	18.15	18.15	18.00	22,099
18 Apr 2024	18.24	18.24	18.20	18.20	18.05	2,100
17 Apr 2024	18.26	18.27	18.21	18.21	18.06	1,445
16 Apr 2024	18.25	18.30	18.25	18.30	18.15	600
15 Apr 2024	18.26	18.30	18.25	18.25	18.10	3,000
12 Apr 2024	18.30	18.30	18.30	18.30	18.15	400
11 Apr 2024	18.35	18.35	18.26	18.26	18.11	1,600
10 Apr 2024	18.30	18.44	18.20	18.35	18.20	10,400
09 Apr 2024	18.17	18.40	18.17	18.40	18.25	8,946
08 Apr 2024	18.33	18.42	18.33	18.40	18.25	2,400
05 Apr 2024	18.30	18.33	18.30	18.33	18.18	300
04 Apr 2024	18.56	18.56	18.31	18.31	18.16	2,339
03 Apr 2024	18.49	18.49	18.49	18.49	18.34	900
02 Apr 2024	18.59	18.59	18.59	18.59	18.44	-
01 Apr 2024	18.59	18.59	18.59	18.59	18.44	-
28 Mar 2024	18.36	18.59	18.30	18.59	18.44	3,453
27 Mar 2024	18.50	18.50	18.32	18.32	18.17	2,100
27 Mar 2024	0.15 Dividend
26 Mar 2024	18.52	18.52	18.52	18.52	18.22	193
25 Mar 2024	18.59	18.59	18.40	18.55	18.25	2,000
22 Mar 2024	18.51	18.51	18.51	18.51	18.21	-
21 Mar 2024	18.51	18.51	18.51	18.51	18.21	100
20 Mar 2024	18.60	18.60	18.60	18.60	18.30	-
19 Mar 2024	18.46	18.60	18.46	18.60	18.30	1,200
18 Mar 2024	18.50	18.50	18.50	18.50	18.20	1,000
15 Mar 2024	18.45	18.45	18.45	18.45	18.15	200
14 Mar 2024	18.40	18.40	18.40	18.40	18.10	200
13 Mar 2024	18.40	18.45	18.39	18.45	18.15	4,265
12 Mar 2024	18.50	18.52	18.50	18.52	18.22	700
11 Mar 2024	18.40	18.41	18.40	18.40	18.10	300
08 Mar 2024	18.45	18.47	18.45	18.47	18.17	200
07 Mar 2024	18.39	18.50	18.39	18.50	18.20	525
06 Mar 2024	18.41	18.67	18.40	18.67	18.37	30,300
05 Mar 2024	18.55	18.55	18.37	18.37	18.07	1,725
04 Mar 2024	18.52	18.70	18.52	18.67	18.37	1,300
01 Mar 2024	18.47	18.47	18.47	18.47	18.17	100
29 Feb 2024	18.50	18.50	18.49	18.50	18.20	1,000
28 Feb 2024	18.57	18.57	18.50	18.50	18.20	700
28 Feb 2024	0.15 Dividend
27 Feb 2024	18.52	18.70	18.52	18.70	18.25	4,122
26 Feb 2024	18.68	18.70	18.52	18.67	18.22	2,800
23 Feb 2024	18.69	18.69	18.56	18.59	18.14	11,600
22 Feb 2024	18.51	18.60	18.51	18.54	18.09	1,200
21 Feb 2024	18.94	18.98	18.56	18.56	18.11	600
20 Feb 2024	18.47	18.69	18.47	18.60	18.15	5,994
16 Feb 2024	18.60	18.65	18.60	18.65	18.20	1,400
15 Feb 2024	18.75	18.75	18.52	18.52	18.07	900
14 Feb 2024	18.55	18.55	18.44	18.50	18.05	610
13 Feb 2024	18.55	18.55	18.55	18.55	18.10	100
12 Feb 2024	18.52	18.55	18.50	18.55	18.10	1,900
09 Feb 2024	18.70	18.71	18.60	18.60	18.15	3,700
08 Feb 2024	18.70	18.75	18.66	18.75	18.30	2,700
07 Feb 2024	18.86	18.86	18.66	18.66	18.21	1,566
06 Feb 2024	18.78	18.90	18.66	18.66	18.21	46,653
05 Feb 2024	18.62	18.62	18.62	18.62	18.17	100
02 Feb 2024	18.91	18.91	18.69	18.69	18.24	200
01 Feb 2024	18.84	18.95	18.83	18.95	18.49	96,916
31 Jan 2024	18.80	18.80	18.70	18.70	18.25	4,502
30 Jan 2024	18.79	18.80	18.79	18.80	18.35	300
30 Jan 2024	0.15 Dividend
29 Jan 2024	18.61	18.83	18.61	18.83	18.23	2,384
26 Jan 2024	18.81	18.84	18.80	18.80	18.20	1,600
25 Jan 2024	18.70	18.70	18.60	18.60	18.01	2,126
24 Jan 2024	18.70	18.80	18.70	18.70	18.10	7,018
23 Jan 2024	18.60	18.68	18.57	18.65	18.05	1,400
22 Jan 2024	18.63	18.70	18.45	18.54	17.95	4,300
19 Jan 2024	18.34	18.60	18.28	18.28	17.70	6,875
18 Jan 2024	18.49	18.52	18.49	18.52	17.93	4,640
17 Jan 2024	18.27	18.30	18.27	18.30	17.72	583
16 Jan 2024	18.37	18.37	18.36	18.36	17.77	2,801
15 Jan 2024	18.35	18.43	18.35	18.36	17.77	1,900
12 Jan 2024	18.16	18.19	18.16	18.19	17.61	700
11 Jan 2024	18.46	18.46	18.24	18.26	17.68	2,700
10 Jan 2024	18.33	18.45	18.33	18.45	17.86	813
09 Jan 2024	18.45	18.47	18.45	18.45	17.86	10,272
08 Jan 2024	18.30	18.38	18.30	18.38	17.79	100,100
05 Jan 2024	18.35	18.35	18.35	18.35	17.76	500
04 Jan 2024	18.40	18.47	18.19	18.46	17.87	3,000
03 Jan 2024	18.35	18.40	18.35	18.40	17.81	2,136
02 Jan 2024	18.28	18.28	18.28	18.28	17.70	100
29 Dec 2023	18.07	18.19	18.06	18.19	17.61	3,078
28 Dec 2023	18.05	18.05	18.05	18.05	17.47	1,400
28 Dec 2023	0.15 Dividend
27 Dec 2023	18.01	18.06	17.99	18.06	17.34	2,100
22 Dec 2023	17.91	17.99	17.90	17.99	17.27	15,900
21 Dec 2023	17.90	17.98	17.87	17.98	17.26	8,449
20 Dec 2023	17.93	17.93	17.93	17.93	17.21	100
19 Dec 2023	17.92	17.95	17.70	17.91	17.19	21,100
18 Dec 2023	18.04	18.04	17.86	17.92	17.20	8,414
15 Dec 2023	18.05	18.05	17.91	17.97	17.25	800
14 Dec 2023	17.65	18.00	17.64	17.95	17.23	20,300
13 Dec 2023	17.19	17.19	17.19	17.19	16.50	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,145.75-1.28(-0.02%)

FTSE 25019,995.95-88.84(-0.44%)

AIM761.82-1.51(-0.20%)

GBP/EUR1.1710-0.0002(-0.02%)

GBP/USD1.2516-0.0047(-0.37%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

BCE Inc. (BCE-PY.TO)

FTSE 100
8,145.75
-1.28(-0.02%)

FTSE 250
19,995.95
-88.84(-0.44%)

AIM
761.82
-1.51(-0.20%)

GBP/EUR
1.1710
-0.0002(-0.02%)

GBP/USD
1.2516
-0.0047(-0.37%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)