Toronto - Delayed Quote CAD

BCE Inc. (BCE.TO)

29.38

-0.33

(-1.11%)

At close: May 7 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	29.76	30.04	29.11	29.38	29.38	5,708,800
May 6, 2025	29.52	30.20	29.48	29.71	29.71	3,792,200
May 5, 2025	29.63	29.80	29.10	29.54	29.54	2,581,200
May 2, 2025	29.75	29.95	29.13	29.60	29.60	3,407,700
May 1, 2025	30.66	30.69	29.58	29.68	29.68	4,198,900
Apr 30, 2025	30.30	30.65	29.98	30.64	30.64	2,703,900
Apr 29, 2025	30.15	30.73	30.15	30.31	30.31	2,240,800
Apr 28, 2025	30.00	30.32	29.84	30.13	30.13	1,961,400
Apr 25, 2025	30.34	30.41	29.60	30.03	30.03	2,320,300
Apr 24, 2025	30.89	30.96	30.40	30.48	30.48	1,931,200
Apr 23, 2025	30.76	30.95	30.30	30.84	30.84	2,608,200
Apr 22, 2025	30.94	31.15	30.67	30.77	30.77	2,876,300
Apr 21, 2025	30.46	30.99	30.36	30.99	30.99	2,744,400
Apr 17, 2025	30.00	30.61	30.00	30.47	30.47	3,115,500
Apr 16, 2025	29.78	30.31	29.78	29.99	29.99	3,125,900
Apr 15, 2025	30.09	30.12	29.61	29.67	29.67	3,921,000
Apr 14, 2025	29.89	30.09	29.63	30.03	30.03	8,292,700
Apr 11, 2025	29.19	30.12	29.08	29.61	29.61	4,885,700
Apr 10, 2025	29.60	29.61	28.80	29.32	29.32	5,047,800
Apr 9, 2025	29.23	30.18	28.73	29.59	29.59	6,178,600
Apr 8, 2025	31.80	31.80	29.39	29.77	29.77	8,005,700
Apr 7, 2025	31.38	32.04	30.82	31.49	31.49	6,082,100
Apr 4, 2025	32.15	32.88	31.79	32.38	32.38	7,470,500
Apr 3, 2025	31.10	32.00	30.71	31.92	31.92	4,851,700
Apr 2, 2025	32.67	32.67	30.98	31.24	31.24	5,719,300
Apr 1, 2025	33.21	33.21	32.45	32.63	32.63	2,936,200
Mar 31, 2025	32.76	33.56	32.76	33.03	33.03	3,053,400
Mar 28, 2025	33.20	33.25	32.86	32.87	32.87	2,138,200
Mar 27, 2025	32.45	33.21	32.45	33.13	33.13	3,335,500
Mar 26, 2025	32.20	32.34	32.02	32.34	32.34	2,698,700
Mar 25, 2025	32.27	32.45	32.10	32.20	32.20	2,304,900
Mar 24, 2025	32.40	32.77	32.23	32.26	32.26	3,140,400
Mar 21, 2025	33.00	33.21	32.46	32.57	32.57	7,142,800
Mar 20, 2025	33.49	33.50	32.72	32.99	32.99	3,469,900
Mar 19, 2025	33.82	33.97	33.44	33.52	33.52	2,985,800
Mar 18, 2025	33.87	34.34	33.71	34.01	34.01	3,081,100
Mar 17, 2025	33.44	34.16	33.40	33.85	33.85	3,377,900
Mar 14, 2025	0.998 Dividend
Mar 14, 2025	33.92	33.96	33.57	33.70	33.70	4,832,100
Mar 13, 2025	35.08	35.60	34.97	35.16	34.16	4,350,100
Mar 12, 2025	35.51	35.55	35.01	35.04	34.05	5,012,100
Mar 11, 2025	36.28	36.42	35.46	35.78	34.76	5,689,700
Mar 10, 2025	35.75	36.59	35.75	36.35	35.32	5,350,200
Mar 7, 2025	35.13	36.17	35.09	35.61	34.60	5,250,300
Mar 6, 2025	34.15	35.13	33.97	35.02	34.03	4,004,700
Mar 5, 2025	34.12	34.71	33.96	34.02	33.05	2,273,800
Mar 4, 2025	33.61	34.43	33.60	34.16	33.19	2,848,400
Mar 3, 2025	33.43	34.00	33.40	33.95	32.99	3,428,100
Feb 28, 2025	33.91	33.99	33.26	33.42	32.47	2,577,400
Feb 27, 2025	33.60	33.92	33.42	33.78	32.82	1,888,000
Feb 26, 2025	34.19	34.23	33.26	33.56	32.61	3,391,800
Feb 25, 2025	34.26	34.60	34.13	34.23	33.26	4,881,800
Feb 24, 2025	34.05	34.67	34.05	34.32	33.35	2,332,100
Feb 21, 2025	33.39	34.30	33.31	34.10	33.13	3,873,300
Feb 20, 2025	33.21	33.46	33.08	33.41	32.46	2,661,000
Feb 19, 2025	33.20	33.62	32.86	33.33	32.38	2,522,800
Feb 18, 2025	33.54	33.73	33.08	33.13	32.19	4,084,200
Feb 14, 2025	33.51	33.85	33.33	33.78	32.82	4,411,600
Feb 13, 2025	33.34	33.87	33.26	33.52	32.57	2,452,800
Feb 12, 2025	32.65	33.33	32.55	33.23	32.29	2,226,600
Feb 11, 2025	32.07	32.78	31.91	32.69	31.76	3,671,900
Feb 10, 2025	31.85	32.57	31.85	32.21	31.30	4,911,700
Feb 7, 2025	33.40	33.50	31.46	31.62	30.72	9,499,700
Feb 6, 2025	35.85	35.88	33.25	33.70	32.74	9,680,000
Feb 5, 2025	35.00	35.90	34.79	35.90	34.88	8,197,200
Feb 4, 2025	35.00	35.44	34.80	34.91	33.92	3,076,000
Feb 3, 2025	33.46	35.08	33.46	34.99	34.00	4,703,000
Jan 31, 2025	34.59	34.97	34.41	34.61	33.63	3,340,000
Jan 30, 2025	34.29	34.86	34.03	34.61	33.63	2,790,600
Jan 29, 2025	34.33	34.66	34.15	34.21	33.24	1,919,000
Jan 28, 2025	34.97	35.13	34.37	34.41	33.43	3,729,500
Jan 27, 2025	33.89	34.80	33.89	34.56	33.58	3,596,500
Jan 24, 2025	33.39	33.84	33.17	33.77	32.81	5,257,000
Jan 23, 2025	33.40	33.80	33.29	33.38	32.43	2,686,900
Jan 22, 2025	33.47	33.54	33.06	33.34	32.39	3,334,000
Jan 21, 2025	33.00	33.65	32.96	33.54	32.59	5,061,700
Jan 20, 2025	33.50	33.76	33.48	33.62	32.67	1,643,600
Jan 17, 2025	33.08	33.51	33.04	33.50	32.55	5,438,200
Jan 16, 2025	32.60	32.98	32.35	32.84	31.91	3,715,000
Jan 15, 2025	32.50	32.81	32.49	32.54	31.62	3,518,600
Jan 14, 2025	32.50	32.58	31.43	32.39	31.47	6,864,100
Jan 13, 2025	33.15	33.47	32.83	33.38	32.43	4,385,200
Jan 10, 2025	33.50	33.51	32.95	33.10	32.16	3,288,300
Jan 9, 2025	33.92	34.16	33.40	33.69	32.73	2,369,500
Jan 8, 2025	34.27	34.28	33.63	33.99	33.03	2,310,500
Jan 7, 2025	34.55	34.64	34.26	34.27	33.30	2,614,300
Jan 6, 2025	34.50	34.65	34.10	34.32	33.35	2,772,800
Jan 3, 2025	33.66	34.42	33.61	34.40	33.42	3,670,000
Jan 2, 2025	33.53	34.08	33.28	33.52	32.57	2,667,700
Dec 31, 2024	32.54	33.49	32.45	33.32	32.37	3,176,200
Dec 30, 2024	32.53	32.61	31.99	32.37	31.45	4,850,600
Dec 27, 2024	32.66	32.92	32.46	32.65	31.72	3,854,000
Dec 24, 2024	32.93	33.05	32.61	32.93	32.00	2,525,800
Dec 23, 2024	33.05	33.38	32.44	32.83	31.90	5,459,600
Dec 20, 2024	33.25	33.62	32.95	33.28	32.34	8,807,600
Dec 19, 2024	33.55	34.00	33.22	33.29	32.35	4,021,300
Dec 18, 2024	33.60	33.86	33.02	33.81	32.85	6,224,900
Dec 17, 2024	33.50	34.08	33.44	33.79	32.83	10,729,900
Dec 16, 2024	0.998 Dividend
Dec 16, 2024	34.70	35.08	33.95	34.05	33.08	9,216,100
Dec 13, 2024	36.79	36.80	35.92	36.32	34.32	5,436,400
Dec 12, 2024	36.80	36.85	36.27	36.74	34.72	6,534,500
Dec 11, 2024	37.43	37.45	36.77	36.82	34.79	6,103,200
Dec 10, 2024	38.18	38.18	37.05	37.53	35.46	5,634,000
Dec 9, 2024	37.80	38.50	37.78	38.13	36.03	5,114,500
Dec 6, 2024	37.93	38.10	37.62	37.94	35.85	3,384,400
Dec 5, 2024	37.73	38.13	37.73	37.84	35.76	3,330,300
Dec 4, 2024	38.46	38.55	37.60	37.79	35.71	5,140,300
Dec 3, 2024	38.10	38.59	38.05	38.44	36.32	3,784,800
Dec 2, 2024	37.80	38.14	37.53	38.02	35.93	4,892,900
Nov 29, 2024	37.96	38.05	37.77	37.90	35.81	2,520,300
Nov 28, 2024	38.00	38.12	37.89	37.98	35.89	1,441,500
Nov 27, 2024	37.37	38.33	37.37	37.92	35.83	3,660,800
Nov 26, 2024	37.80	38.04	37.26	37.46	35.40	4,318,300
Nov 25, 2024	37.58	37.88	37.44	37.81	35.73	4,725,200
Nov 22, 2024	37.25	37.64	37.25	37.42	35.36	3,078,400
Nov 21, 2024	37.60	37.65	36.95	37.27	35.22	5,796,900
Nov 20, 2024	38.14	38.25	37.63	37.74	35.66	4,289,400
Nov 19, 2024	38.00	38.37	37.82	38.14	36.04	4,500,400
Nov 18, 2024	37.73	38.61	37.71	38.16	36.06	4,878,600
Nov 15, 2024	37.60	37.92	37.33	37.81	35.73	3,710,900
Nov 14, 2024	38.19	38.42	37.66	37.74	35.66	5,641,800
Nov 13, 2024	38.63	38.73	37.99	38.09	35.99	5,116,500
Nov 12, 2024	38.70	38.73	37.83	38.60	36.47	5,203,400
Nov 11, 2024	39.47	39.83	38.69	38.79	36.65	3,986,200
Nov 8, 2024	39.07	39.81	39.06	39.49	37.31	6,254,600
Nov 7, 2024	39.50	39.52	37.81	38.94	36.80	9,778,300
Nov 6, 2024	40.00	40.09	39.43	40.06	37.85	6,809,900
Nov 5, 2024	40.42	40.92	39.69	39.92	37.72	9,070,100
Nov 4, 2024	42.60	42.83	40.06	40.47	38.24	16,839,600
Nov 1, 2024	44.95	45.15	44.44	44.81	42.34	2,371,400
Oct 31, 2024	44.68	45.12	44.58	44.89	42.42	2,324,700
Oct 30, 2024	45.10	45.24	44.63	44.84	42.37	2,541,300
Oct 29, 2024	45.25	45.38	44.83	45.20	42.71	3,506,300
Oct 28, 2024	45.50	45.88	45.34	45.39	42.89	2,044,700
Oct 25, 2024	45.80	45.99	45.53	45.57	43.06	2,407,000
Oct 24, 2024	45.82	46.07	45.60	45.91	43.38	5,187,000
Oct 23, 2024	46.08	46.10	45.55	45.95	43.42	1,998,600
Oct 22, 2024	46.01	46.19	45.83	46.05	43.51	1,771,000
Oct 21, 2024	46.31	46.36	45.95	46.23	43.68	4,486,900
Oct 18, 2024	46.25	46.59	46.16	46.31	43.76	2,462,100
Oct 17, 2024	45.90	46.32	45.88	46.24	43.69	1,867,600
Oct 16, 2024	46.05	46.62	45.98	46.04	43.50	2,891,200
Oct 15, 2024	45.05	46.50	44.93	46.09	43.55	2,998,000
Oct 11, 2024	45.14	45.74	45.10	45.45	42.95	2,976,100
Oct 10, 2024	45.53	45.67	45.00	45.16	42.67	2,948,800
Oct 9, 2024	45.79	46.01	45.63	45.68	43.16	1,835,900
Oct 8, 2024	45.77	45.87	45.38	45.77	43.25	2,030,900
Oct 7, 2024	45.87	45.90	45.55	45.68	43.16	2,122,200
Oct 4, 2024	45.85	46.05	45.60	45.76	43.24	1,986,300
Oct 3, 2024	46.10	46.26	45.79	45.88	43.35	2,891,000
Oct 2, 2024	46.86	47.00	46.21	46.49	43.93	2,960,800
Oct 1, 2024	47.01	47.16	46.86	47.00	44.41	2,030,200
Sep 30, 2024	47.52	47.60	46.91	47.02	44.43	2,148,200
Sep 27, 2024	46.90	47.57	46.86	47.54	44.92	2,615,900
Sep 26, 2024	46.90	47.31	46.88	46.91	44.33	1,591,400
Sep 25, 2024	47.24	47.31	46.88	47.05	44.46	1,729,700
Sep 24, 2024	47.37	47.38	47.03	47.24	44.64	2,586,700
Sep 23, 2024	47.56	47.71	47.13	47.40	44.79	1,819,200
Sep 20, 2024	47.73	47.85	47.20	47.56	44.94	4,401,100
Sep 19, 2024	48.51	48.70	47.60	47.73	45.10	4,360,300
Sep 18, 2024	48.00	49.13	47.90	48.52	45.85	10,397,000
Sep 17, 2024	46.77	47.09	46.56	46.95	44.36	5,375,900
Sep 16, 2024	0.998 Dividend
Sep 16, 2024	47.15	47.19	46.51	46.71	44.14	4,171,900
Sep 13, 2024	48.05	48.38	47.92	48.11	44.52	4,816,000
Sep 12, 2024	47.77	48.13	47.72	47.89	44.31	4,149,100
Sep 11, 2024	47.99	48.03	47.32	47.77	44.20	3,065,900
Sep 10, 2024	49.00	49.03	47.85	48.03	44.44	4,249,700
Sep 9, 2024	48.60	48.95	48.57	48.95	45.29	2,084,100
Sep 6, 2024	48.67	48.82	48.35	48.50	44.88	2,155,200
Sep 5, 2024	48.60	48.82	48.47	48.59	44.96	2,233,300
Sep 4, 2024	47.75	48.56	47.75	48.48	44.86	3,116,300
Sep 3, 2024	47.15	47.87	47.08	47.87	44.29	3,721,300
Aug 30, 2024	47.18	47.36	46.86	47.21	43.68	3,038,900
Aug 29, 2024	47.25	47.38	47.00	47.06	43.55	1,626,100
Aug 28, 2024	47.28	47.48	47.01	47.21	43.68	3,937,800
Aug 27, 2024	47.24	47.42	47.10	47.37	43.83	1,489,700
Aug 26, 2024	47.30	47.56	47.30	47.39	43.85	2,286,200
Aug 23, 2024	47.03	47.54	47.01	47.26	43.73	2,055,200
Aug 22, 2024	47.05	47.19	46.91	47.03	43.52	1,936,600
Aug 21, 2024	47.00	47.19	46.91	47.05	43.54	1,596,100
Aug 20, 2024	46.80	47.10	46.58	47.03	43.52	1,893,200
Aug 19, 2024	47.00	47.14	46.81	46.84	43.34	3,693,600
Aug 16, 2024	47.12	47.19	46.76	46.95	43.44	2,004,600
Aug 15, 2024	47.00	47.20	46.70	47.12	43.60	2,771,900
Aug 14, 2024	47.25	47.36	46.75	47.00	43.49	3,704,300
Aug 13, 2024	47.83	47.93	47.06	47.27	43.74	3,101,100
Aug 12, 2024	48.14	48.18	47.75	47.84	44.27	1,674,800
Aug 9, 2024	48.15	48.25	47.83	48.03	44.44	1,299,300
Aug 8, 2024	48.00	48.29	47.92	48.08	44.49	2,167,100
Aug 7, 2024	48.35	48.44	47.79	47.93	44.35	2,946,600
Aug 6, 2024	46.81	48.39	46.81	48.20	44.60	5,355,400
Aug 2, 2024	46.86	47.72	46.41	47.60	44.05	5,024,800
Aug 1, 2024	46.80	47.30	46.32	47.07	43.55	3,794,000
Jul 31, 2024	46.49	46.83	46.30	46.57	43.09	2,693,000
Jul 30, 2024	46.15	46.65	45.95	46.48	43.01	2,133,100
Jul 29, 2024	46.20	46.26	45.84	46.10	42.66	3,885,000
Jul 26, 2024	45.75	46.25	45.65	46.15	42.70	2,403,900
Jul 25, 2024	45.70	46.30	45.61	45.86	42.43	2,461,300
Jul 24, 2024	45.34	45.91	45.28	45.78	42.36	1,888,300
Jul 23, 2024	45.41	45.53	45.15	45.34	41.95	1,899,500
Jul 22, 2024	45.75	45.79	45.12	45.35	41.96	2,182,900
Jul 19, 2024	45.73	45.82	45.23	45.62	42.21	1,717,200
Jul 18, 2024	45.55	46.06	45.55	45.73	42.31	2,750,000
Jul 17, 2024	44.94	45.68	44.71	45.66	42.25	2,356,800
Jul 16, 2024	44.97	45.10	44.79	45.03	41.67	2,010,800
Jul 15, 2024	44.31	44.85	44.11	44.71	41.37	3,573,100
Jul 12, 2024	44.05	44.43	43.85	44.28	40.97	2,234,400
Jul 11, 2024	43.30	44.27	43.28	43.99	40.70	3,431,500
Jul 10, 2024	43.15	43.32	42.89	43.28	40.05	3,510,600
Jul 9, 2024	43.11	43.24	42.81	43.01	39.80	2,473,100
Jul 8, 2024	43.08	43.33	43.02	43.31	40.08	1,841,000
Jul 5, 2024	43.05	43.16	42.79	43.09	39.87	2,266,300
Jul 4, 2024	42.84	43.26	42.78	43.03	39.82	1,110,400
Jul 3, 2024	42.90	43.23	42.77	42.83	39.63	3,156,900
Jul 2, 2024	44.12	44.15	42.58	42.84	39.64	5,878,600
Jun 28, 2024	44.44	44.64	44.21	44.31	41.00	4,106,200
Jun 27, 2024	44.55	44.62	44.26	44.37	41.06	2,031,500
Jun 26, 2024	44.61	44.72	44.25	44.61	41.28	2,807,800
Jun 25, 2024	45.29	45.30	44.52	44.65	41.32	2,191,200
Jun 24, 2024	44.57	45.48	44.52	45.41	42.02	2,738,000
Jun 21, 2024	44.88	45.17	44.53	44.65	41.32	7,775,300
Jun 20, 2024	44.33	44.90	44.21	44.86	41.51	3,426,300
Jun 19, 2024	44.60	44.68	44.33	44.41	41.09	1,085,600
Jun 18, 2024	44.75	44.94	44.39	44.57	41.24	4,455,900
Jun 17, 2024	45.08	45.17	44.71	44.82	41.47	4,258,100
Jun 14, 2024	0.998 Dividend
Jun 14, 2024	45.50	45.64	44.72	45.18	41.81	6,248,500
Jun 13, 2024	47.05	47.07	46.41	46.67	42.26	2,795,700
Jun 12, 2024	47.00	47.41	46.91	47.05	42.61	5,633,600
Jun 11, 2024	46.51	46.90	46.26	46.87	42.44	3,468,900
Jun 10, 2024	47.12	47.15	46.57	46.64	42.23	4,573,600
Jun 7, 2024	47.14	47.24	47.00	47.09	42.64	1,696,800
Jun 6, 2024	47.26	47.60	47.08	47.16	42.70	1,975,000
Jun 5, 2024	47.20	47.38	46.88	47.25	42.79	2,262,300
Jun 4, 2024	46.92	47.24	46.56	47.11	42.66	2,269,400
Jun 3, 2024	46.68	46.95	46.47	46.85	42.42	2,829,500
May 31, 2024	46.14	46.83	46.14	46.62	42.22	4,752,200
May 30, 2024	45.56	46.20	45.55	46.04	41.69	1,876,900
May 29, 2024	45.70	45.71	45.37	45.53	41.23	2,562,500
May 28, 2024	45.91	46.14	45.55	45.84	41.51	3,563,500
May 27, 2024	45.93	46.20	45.88	46.02	41.67	678,600
May 24, 2024	46.44	46.44	45.84	45.89	41.55	3,538,900
May 23, 2024	46.69	46.79	46.19	46.44	42.05	3,236,800
May 22, 2024	46.15	46.89	45.93	46.75	42.33	2,584,800
May 21, 2024	46.70	46.78	46.20	46.22	41.85	2,368,700
May 17, 2024	46.90	46.94	46.58	46.76	42.34	1,473,200
May 16, 2024	47.07	47.08	46.61	46.75	42.33	2,274,300
May 15, 2024	46.94	47.20	46.87	47.03	42.59	2,709,200
May 14, 2024	46.60	46.75	46.38	46.64	42.23	2,906,800
May 13, 2024	46.49	46.75	46.22	46.39	42.01	1,882,600
May 10, 2024	46.27	46.46	46.02	46.39	42.01	1,959,900
May 9, 2024	46.28	46.75	46.12	46.23	41.86	2,059,400
May 8, 2024	45.83	46.42	45.83	46.16	41.80	2,401,600
May 7, 2024	45.97	46.27	45.89	45.91	41.57	2,570,600

T.TO TELUS Corporation

20.77

-1.38%

RCI-B.TO Rogers Communications Inc.

35.26

+0.69%

TU TELUS Corporation

15.03

-1.70%

RCI Rogers Communications Inc.

25.47

+0.16%

QBR-B.TO Quebecor Inc.

37.79

-0.11%

CCA.TO Cogeco Communications Inc.

68.18

+1.41%

T AT&T Inc.

28.10

-0.21%

VZ Verizon Communications Inc.

43.89

-0.59%

CGO.TO Cogeco Inc.

64.12

+1.65%

TMUS T-Mobile US, Inc.

251.26

-1.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BCE Inc. (BCE.TO)

Related Tickers