Yahoo

Mail

UK markets open in 5 hours 20 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,543.30
+336.17(+1.85%)
CRUDE OIL
79.23
+0.28(+0.35%)
GOLD FUTURES
2,312.60
+3.00(+0.13%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,325.52
+1,953.67(+4.31%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

BCE Inc. (BCE.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

45.14

-0.62

(-1.35%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	45.86	45.89	44.43	45.14	45.14	6,318,473
01 May 2024	45.10	45.83	44.98	45.76	45.76	3,066,500
30 Apr 2024	44.67	45.26	44.50	45.23	45.23	2,775,800
29 Apr 2024	44.67	44.93	44.62	44.73	44.73	1,740,000
26 Apr 2024	45.00	45.00	44.58	44.59	44.59	2,312,900
25 Apr 2024	45.01	45.09	44.76	44.92	44.92	2,317,900
24 Apr 2024	45.50	45.70	45.03	45.29	45.29	2,443,800
23 Apr 2024	45.45	45.87	45.32	45.46	45.46	2,450,700
22 Apr 2024	44.74	45.09	44.70	45.06	45.06	2,645,500
19 Apr 2024	44.39	44.94	44.32	44.80	44.80	2,397,300
18 Apr 2024	44.43	44.57	44.16	44.34	44.34	1,457,700
17 Apr 2024	44.56	44.95	44.23	44.42	44.42	2,064,500
16 Apr 2024	44.49	44.65	44.03	44.54	44.54	2,943,800
15 Apr 2024	44.31	45.00	44.25	44.66	44.66	3,743,900
12 Apr 2024	44.86	45.13	44.12	44.23	44.23	3,160,900
11 Apr 2024	44.80	45.19	44.56	44.84	44.84	4,037,700
10 Apr 2024	44.55	44.91	44.20	44.82	44.82	3,261,100
09 Apr 2024	44.46	45.18	44.27	45.01	45.01	3,290,900
08 Apr 2024	44.71	44.87	44.38	44.50	44.50	2,544,300
05 Apr 2024	44.80	45.04	44.64	44.75	44.75	3,911,100
04 Apr 2024	44.82	45.36	44.66	44.94	44.94	2,890,800
03 Apr 2024	44.72	44.99	44.46	44.66	44.66	2,719,600
02 Apr 2024	45.40	45.40	43.96	44.72	44.72	5,188,000
01 Apr 2024	46.03	46.05	45.41	45.89	45.89	2,342,700
28 Mar 2024	46.55	46.85	45.61	46.03	46.03	3,545,200
27 Mar 2024	46.13	46.60	46.11	46.50	46.50	2,268,300
26 Mar 2024	46.08	46.29	45.97	46.00	46.00	4,959,500
25 Mar 2024	45.73	46.03	45.55	45.95	45.95	1,917,000
22 Mar 2024	46.40	46.44	45.65	45.86	45.86	2,963,400
21 Mar 2024	46.35	46.60	46.23	46.25	46.25	2,991,800
20 Mar 2024	46.32	46.38	46.07	46.35	46.35	2,877,800
19 Mar 2024	46.31	46.64	46.15	46.36	46.36	3,572,800
18 Mar 2024	46.55	46.56	46.01	46.31	46.31	6,583,400
15 Mar 2024	45.96	46.78	45.93	46.61	46.61	9,143,500
14 Mar 2024	47.10	47.13	45.40	46.06	46.06	8,308,600
14 Mar 2024	0.998 Dividend
13 Mar 2024	48.76	48.87	48.02	48.19	47.19	4,155,800
12 Mar 2024	49.10	49.20	48.67	48.81	47.80	5,513,700
11 Mar 2024	49.48	49.65	48.92	49.13	48.11	3,234,200
08 Mar 2024	49.42	49.67	49.12	49.31	48.29	3,158,800
07 Mar 2024	49.39	49.54	49.14	49.39	48.37	2,318,200
06 Mar 2024	48.85	49.24	48.85	49.13	48.11	2,510,300
05 Mar 2024	49.19	49.23	48.70	48.79	47.78	3,974,200
04 Mar 2024	50.10	50.12	49.12	49.19	48.17	6,618,200
01 Mar 2024	50.40	50.54	50.10	50.15	49.11	3,496,000
29 Feb 2024	50.40	50.58	50.34	50.36	49.32	2,708,900
28 Feb 2024	50.53	50.62	50.37	50.42	49.38	1,718,300
27 Feb 2024	50.53	50.65	50.33	50.49	49.44	1,726,400
26 Feb 2024	50.75	50.76	50.05	50.32	49.28	3,112,300
23 Feb 2024	50.75	50.89	50.37	50.76	49.71	2,000,700
22 Feb 2024	51.26	51.30	50.70	50.73	49.68	2,383,500
21 Feb 2024	51.22	51.44	51.01	51.20	50.14	1,670,800
20 Feb 2024	50.93	51.57	50.90	51.23	50.17	2,502,200
16 Feb 2024	50.10	50.92	50.10	50.83	49.78	1,986,200
15 Feb 2024	50.12	50.72	50.02	50.23	49.19	3,215,000
14 Feb 2024	50.50	50.85	50.01	50.14	49.10	3,167,800
13 Feb 2024	51.03	51.25	50.01	50.33	49.29	3,218,600
12 Feb 2024	50.52	51.35	50.39	51.11	50.05	2,617,600
09 Feb 2024	50.80	51.25	50.26	50.52	49.47	3,534,300
08 Feb 2024	52.00	52.01	50.36	51.08	50.02	6,548,700
07 Feb 2024	53.47	53.51	52.85	53.07	51.97	1,846,300
06 Feb 2024	52.82	53.48	52.62	53.46	52.35	1,714,000
05 Feb 2024	53.00	53.08	52.57	52.82	51.73	2,166,500
02 Feb 2024	54.15	54.42	52.48	53.23	52.13	3,471,000
01 Feb 2024	54.45	54.77	54.28	54.72	53.59	1,509,700
31 Jan 2024	54.70	54.89	54.05	54.25	53.13	2,390,300
30 Jan 2024	55.03	55.18	54.58	54.64	53.51	2,295,800
29 Jan 2024	54.84	55.18	54.53	55.15	54.01	1,784,400
26 Jan 2024	54.51	54.89	54.51	54.79	53.66	1,290,100
25 Jan 2024	55.11	55.20	54.51	54.58	53.45	1,783,400
24 Jan 2024	55.59	55.75	54.91	55.04	53.90	1,554,000
23 Jan 2024	55.21	55.60	55.10	55.45	54.30	1,186,200
22 Jan 2024	56.09	56.13	55.15	55.18	54.04	2,131,900
19 Jan 2024	56.00	56.18	55.86	55.99	54.83	1,806,100
18 Jan 2024	56.00	56.03	55.59	56.02	54.86	1,963,100
17 Jan 2024	55.56	56.02	55.45	55.85	54.69	3,059,800
16 Jan 2024	55.10	56.00	54.98	55.92	54.76	2,382,600
15 Jan 2024	54.87	55.68	54.73	55.47	54.32	1,149,700
12 Jan 2024	54.46	55.25	54.46	54.82	53.68	1,466,500
11 Jan 2024	54.75	54.89	54.16	54.50	53.37	2,649,100
10 Jan 2024	54.17	54.75	54.17	54.72	53.59	1,678,700
09 Jan 2024	54.52	54.52	54.02	54.40	53.27	2,060,200
08 Jan 2024	54.50	54.75	54.48	54.62	53.49	1,889,400
05 Jan 2024	54.30	54.65	54.01	54.48	53.35	2,075,600
04 Jan 2024	54.42	54.55	53.89	54.30	53.18	2,572,600
03 Jan 2024	54.12	54.49	54.03	54.29	53.17	2,382,700
02 Jan 2024	52.20	53.86	52.18	53.82	52.71	3,559,100
29 Dec 2023	51.79	52.23	51.55	52.17	51.09	1,549,100
28 Dec 2023	51.42	51.85	51.42	51.80	50.73	1,083,500
27 Dec 2023	51.23	51.64	51.22	51.49	50.42	1,985,900
22 Dec 2023	51.41	51.87	51.30	51.41	50.35	1,467,100
21 Dec 2023	51.40	51.76	51.15	51.45	50.38	1,910,900
20 Dec 2023	51.25	51.63	50.88	51.23	50.17	3,479,300
19 Dec 2023	51.65	51.89	51.26	51.35	50.29	2,916,400
18 Dec 2023	51.97	52.20	51.58	51.64	50.57	3,475,500
15 Dec 2023	53.92	54.06	51.66	51.78	50.71	9,456,300
14 Dec 2023	54.35	54.62	53.56	53.72	52.61	4,020,000
14 Dec 2023	0.968 Dividend
13 Dec 2023	54.56	55.45	54.28	55.32	53.23	2,199,200
12 Dec 2023	54.88	55.01	54.43	54.69	52.62	2,528,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,543.30+336.17(+1.85%)

CRUDE OIL79.23+0.28(+0.35%)

GOLD FUTURES2,312.60+3.00(+0.13%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,325.52+1,953.67(+4.31%)

Best UK mortgage deals of the week

BCE Inc. (BCE.TO)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,543.30
+336.17(+1.85%)

CRUDE OIL
79.23
+0.28(+0.35%)

GOLD FUTURES
2,312.60
+3.00(+0.13%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,325.52
+1,953.67(+4.31%)