BCE INC SER Y PR - Price History
Monthly price history for BCE-PY.TO (BCE INC SER Y PR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$18.08 | CA$18.08 |
| April 2024 | CA$18.11 | CA$18.11 |
| March 2024 | CA$18.44 | CA$18.59 |
| February 2024 | CA$18.20 | CA$18.50 |
| January 2024 | CA$18.25 | CA$18.70 |
| December 2023 | CA$17.61 | CA$18.19 |
| November 2023 | CA$17.22 | CA$17.94 |
| October 2023 | CA$15.91 | CA$16.71 |
| September 2023 | CA$16.39 | CA$17.37 |
| August 2023 | CA$16.62 | CA$17.77 |
| July 2023 | CA$16.74 | CA$18.05 |
| June 2023 | CA$16.51 | CA$17.95 |
| May 2023 | CA$15.99 | CA$17.52 |
| April 2023 | CA$16.42 | CA$18.13 |
| March 2023 | CA$16.31 | CA$18.15 |
| February 2023 | CA$16.68 | CA$18.71 |
| January 2023 | CA$16.42 | CA$18.55 |
| December 2022 | CA$15.91 | CA$18.11 |
| November 2022 | CA$15.73 | CA$18.03 |
| October 2022 | CA$15.81 | CA$18.25 |
| September 2022 | CA$15.37 | CA$17.85 |
| August 2022 | CA$16.30 | CA$19.05 |
| July 2022 | CA$15.70 | CA$18.45 |
| June 2022 | CA$16.12 | CA$19.04 |
| May 2022 | CA$16.03 | CA$19 |
| April 2022 | CA$15.76 | CA$18.75 |
| March 2022 | CA$17.15 | CA$20.48 |
| February 2022 | CA$17.04 | CA$20.40 |
| January 2022 | CA$17.59 | CA$21.11 |
| December 2021 | CA$17.69 | CA$21.28 |
| November 2021 | CA$16.83 | CA$20.30 |
| October 2021 | CA$17.08 | CA$20.65 |
| September 2021 | CA$15.43 | CA$18.70 |
| August 2021 | CA$14.89 | CA$18.10 |
| July 2021 | CA$14.97 | CA$18.25 |
| June 2021 | CA$14.86 | CA$18.17 |
| May 2021 | CA$14.81 | CA$18.15 |
| April 2021 | CA$14.02 | CA$17.23 |
| March 2021 | CA$13.12 | CA$16.18 |
| February 2021 | CA$12.53 | CA$15.50 |
| January 2021 | CA$11.80 | CA$14.65 |
| December 2020 | CA$11.27 | CA$14.04 |
| November 2020 | CA$10.70 | CA$13.38 |
| October 2020 | CA$9.44 | CA$11.85 |
| September 2020 | CA$9.87 | CA$12.44 |
| August 2020 | CA$10.12 | CA$12.80 |
| July 2020 | CA$9.21 | CA$11.70 |
| June 2020 | CA$8.39 | CA$10.70 |
| May 2020 | CA$8.38 | CA$10.74 |
| April 2020 | CA$9 | CA$11.60 |
| March 2020 | CA$8.34 | CA$10.79 |
| February 2020 | CA$10.93 | CA$14.23 |
| January 2020 | CA$11.72 | CA$15.35 |
| December 2019 | CA$11.74 | CA$15.46 |
| November 2019 | CA$11.42 | CA$15.11 |
| October 2019 | CA$11.38 | CA$15.15 |
| September 2019 | CA$11.29 | CA$15.10 |
| August 2019 | CA$10.52 | CA$14.15 |
| July 2019 | CA$11.29 | CA$15.28 |
| June 2019 | CA$10.88 | CA$14.80 |
| May 2019 | CA$11.09 | CA$15.17 |
| April 2019 | CA$11.37 | CA$15.64 |
| March 2019 | CA$11.17 | CA$15.45 |
| February 2019 | CA$11.83 | CA$16.45 |
| January 2019 | CA$11.88 | CA$16.60 |
| December 2018 | CA$12.43 | CA$17.45 |
| November 2018 | CA$12.44 | CA$17.55 |
| October 2018 | CA$14.10 | CA$19.99 |
| September 2018 | CA$14.53 | CA$20.68 |
| August 2018 | CA$14.56 | CA$20.80 |
| July 2018 | CA$14.47 | CA$20.74 |
| June 2018 | CA$14.30 | CA$20.57 |
| May 2018 | CA$14.32 | CA$20.67 |
| April 2018 | CA$14.18 | CA$20.54 |
| March 2018 | CA$14.54 | CA$21.15 |
| February 2018 | CA$14.75 | CA$21.52 |
| January 2018 | CA$14.58 | CA$21.35 |
| December 2017 | CA$13.71 | CA$20.20 |
| November 2017 | CA$13.61 | CA$20.05 |
| October 2017 | CA$12.95 | CA$19.15 |
| September 2017 | CA$12.64 | CA$18.75 |
| August 2017 | CA$12.16 | CA$18.10 |
| July 2017 | CA$12.28 | CA$18.35 |
| June 2017 | CA$11.56 | CA$17.32 |
| May 2017 | CA$11.02 | CA$16.57 |
| April 2017 | CA$11.32 | CA$17.08 |
| March 2017 | CA$11.27 | CA$17.06 |
| February 2017 | CA$11.21 | CA$17.02 |
| January 2017 | CA$11 | CA$16.77 |
| December 2016 | CA$9.95 | CA$15.21 |
| November 2016 | CA$9.49 | CA$14.57 |
| October 2016 | CA$9.35 | CA$14.41 |
| September 2016 | CA$9.26 | CA$14.33 |
| August 2016 | CA$9.18 | CA$14.25 |
| July 2016 | CA$9.06 | CA$14.13 |
| June 2016 | CA$8.89 | CA$13.91 |
| May 2016 | CA$9.17 | CA$14.41 |
| April 2016 | CA$9.02 | CA$14.23 |
| March 2016 | CA$9.03 | CA$14.30 |
| February 2016 | CA$8.09 | CA$12.86 |
| January 2016 | CA$8.23 | CA$13.15 |
| December 2015 | CA$8.60 | CA$13.80 |
| November 2015 | CA$9.14 | CA$14.73 |
| October 2015 | CA$8.95 | CA$14.48 |
| September 2015 | CA$8.44 | CA$13.71 |
| August 2015 | CA$8.92 | CA$14.54 |
| July 2015 | CA$9.69 | CA$15.85 |
| June 2015 | CA$10.49 | CA$17.22 |
| May 2015 | CA$10.68 | CA$17.60 |
| April 2015 | CA$10.58 | CA$17.50 |
| March 2015 | CA$11.15 | CA$18.50 |
| February 2015 | CA$11.30 | CA$18.81 |
| January 2015 | CA$11.08 | CA$18.50 |
| December 2014 | CA$12.64 | CA$21.18 |
| November 2014 | CA$13.04 | CA$21.90 |
| October 2014 | CA$13 | CA$21.90 |
| September 2014 | CA$13.50 | CA$22.81 |
| August 2014 | CA$13.39 | CA$22.69 |
| July 2014 | CA$13.34 | CA$22.66 |
| June 2014 | CA$13.15 | CA$22.40 |
| May 2014 | CA$12.94 | CA$22.10 |
| April 2014 | CA$12.67 | CA$21.70 |
| March 2014 | CA$12.66 | CA$21.76 |
| February 2014 | CA$12.37 | CA$21.32 |
| January 2014 | CA$12.37 | CA$21.38 |
| December 2013 | CA$12.46 | CA$21.59 |
| November 2013 | CA$13.14 | CA$22.85 |
| October 2013 | CA$13.02 | CA$22.70 |
| September 2013 | CA$13.23 | CA$23.12 |
| August 2013 | CA$13.24 | CA$23.20 |
| July 2013 | CA$13.75 | CA$24.17 |
| June 2013 | CA$13.56 | CA$23.90 |
| May 2013 | CA$13.49 | CA$23.83 |
| April 2013 | CA$13.52 | CA$23.94 |
| March 2013 | CA$13.43 | CA$23.85 |
| February 2013 | CA$13.28 | CA$23.64 |
| January 2013 | CA$12.88 | CA$23 |
| December 2012 | CA$12.32 | CA$22.05 |
| November 2012 | CA$12.25 | CA$22 |
| October 2012 | CA$12.22 | CA$22 |
| September 2012 | CA$12.24 | CA$22.11 |
| August 2012 | CA$12.19 | CA$22.07 |
| July 2012 | CA$11.78 | CA$21.40 |
| June 2012 | CA$12.08 | CA$22 |
| May 2012 | CA$12.46 | CA$22.75 |
| April 2012 | CA$12.39 | CA$22.70 |
| March 2012 | CA$12.44 | CA$22.85 |
| February 2012 | CA$12.49 | CA$23 |
| January 2012 | CA$11.91 | CA$22 |
| December 2011 | CA$11.71 | CA$21.69 |
| November 2011 | CA$11.79 | CA$21.90 |
| October 2011 | CA$11.52 | CA$21.45 |
| September 2011 | CA$11.58 | CA$21.64 |
| August 2011 | CA$12.12 | CA$22.70 |
| July 2011 | CA$12.93 | CA$24.30 |
| June 2011 | CA$12.67 | CA$23.87 |
| May 2011 | CA$12.63 | CA$23.85 |
| April 2011 | CA$12.57 | CA$23.80 |
| March 2011 | CA$12.40 | CA$23.55 |
| February 2011 | CA$12.35 | CA$23.50 |
| January 2011 | CA$12.18 | CA$23.25 |
| December 2010 | CA$12.01 | CA$22.99 |
| November 2010 | CA$11.99 | CA$23 |
| October 2010 | CA$11.46 | CA$22.06 |
| September 2010 | CA$11.07 | CA$21.36 |
| August 2010 | CA$10.53 | CA$20.38 |
| July 2010 | CA$10.47 | CA$20.32 |
| June 2010 | CA$10.50 | CA$20.43 |
| May 2010 | CA$10.52 | CA$20.53 |
| April 2010 | CA$11.12 | CA$21.75 |
| March 2010 | CA$11.28 | CA$22.10 |
| February 2010 | CA$10.26 | CA$20.15 |
| January 2010 | CA$9.98 | CA$19.65 |
| December 2009 | CA$9.45 | CA$18.65 |
| November 2009 | CA$9.09 | CA$17.97 |
| October 2009 | CA$8.48 | CA$16.81 |
| September 2009 | CA$8.75 | CA$17.40 |
| August 2009 | CA$9.28 | CA$18.50 |
| July 2009 | CA$8.58 | CA$17.15 |
| June 2009 | CA$8.48 | CA$17 |
| May 2009 | CA$8.01 | CA$16.10 |
| April 2009 | CA$6.74 | CA$13.58 |
| March 2009 | CA$6.40 | CA$12.95 |
| February 2009 | CA$6.53 | CA$13.27 |
| January 2009 | CA$6.96 | CA$14.20 |
| December 2008 | CA$6.70 | CA$13.75 |
| November 2008 | CA$8.24 | CA$17 |
| October 2008 | CA$10.62 | CA$22 |
| September 2008 | CA$11.81 | CA$24.55 |
| August 2008 | CA$11.74 | CA$24.50 |
| July 2008 | CA$11.68 | CA$24.47 |
| June 2008 | CA$11.15 | CA$23.45 |
| May 2008 | CA$11.01 | CA$23.25 |
| April 2008 | CA$11.39 | CA$24.16 |
| March 2008 | CA$10.98 | CA$23.40 |
| February 2008 | CA$11.45 | CA$24.50 |
| January 2008 | CA$11.16 | CA$24 |
| December 2007 | CA$11.31 | CA$24.45 |
| November 2007 | CA$11.28 | CA$24.50 |
| October 2007 | CA$11.20 | CA$24.45 |
| September 2007 | CA$11.15 | CA$24.46 |
| August 2007 | CA$10.96 | CA$24.15 |
| July 2007 | CA$11 | CA$24.35 |
| June 2007 | CA$9.68 | CA$21.51 |
| May 2007 | CA$9.99 | CA$22.29 |
| April 2007 | CA$10.40 | CA$23.30 |
| March 2007 | CA$11.22 | CA$25.22 |
| February 2007 | CA$11.08 | CA$25 |
| January 2007 | CA$11.04 | CA$25 |
| December 2006 | CA$11.01 | CA$25 |
| November 2006 | CA$10.93 | CA$24.90 |
| October 2006 | CA$10.99 | CA$25.12 |
| September 2006 | CA$10.74 | CA$24.65 |
| August 2006 | CA$10.73 | CA$24.77 |
| July 2006 | CA$10.82 | CA$25 |
| June 2006 | CA$10.80 | CA$25.03 |
| May 2006 | CA$10.84 | CA$25.20 |
| April 2006 | CA$10.89 | CA$25.39 |
| March 2006 | CA$10.70 | CA$25.11 |
| February 2006 | CA$10.93 | CA$25.65 |
| January 2006 | CA$10.67 | CA$25.10 |
| December 2005 | CA$10.56 | CA$25 |
| November 2005 | CA$10.70 | CA$25.33 |
| October 2005 | CA$10.71 | CA$25.49 |
| September 2005 | CA$10.57 | CA$25.23 |
| August 2005 | CA$10.47 | CA$25 |
| July 2005 | CA$10.46 | CA$25.10 |
| June 2005 | CA$10.25 | CA$24.60 |
| May 2005 | CA$10.45 | CA$25.15 |
| April 2005 | CA$10.20 | CA$24.60 |
| March 2005 | CA$10.13 | CA$24.50 |
| February 2005 | CA$10.38 | CA$25.15 |
| January 2005 | CA$10.43 | CA$25.35 |
| December 2004 | CA$10.34 | CA$25.25 |
| November 2004 | CA$10.16 | CA$24.80 |
| October 2004 | CA$9.98 | CA$24.43 |
| September 2004 | CA$10.03 | CA$24.60 |
| August 2004 | CA$10.34 | CA$25.40 |
| July 2004 | CA$10.05 | CA$24.75 |
| June 2004 | CA$10.11 | CA$25 |
| May 2004 | CA$10.11 | CA$25 |
| April 2004 | CA$10.13 | CA$25.15 |
| March 2004 | CA$10.11 | CA$25.11 |
| February 2004 | CA$10.45 | CA$26 |
| January 2004 | CA$10.18 | CA$25.40 |
| December 2003 | CA$10.03 | CA$25.15 |
| November 2003 | CA$10.05 | CA$25.20 |
| October 2003 | CA$10.04 | CA$25.26 |
| September 2003 | CA$9.86 | CA$25.27 |
| August 2003 | CA$10.01 | CA$25.65 |
| July 2003 | CA$9.92 | CA$25.50 |
| June 2003 | CA$9.91 | CA$25.55 |
| May 2003 | CA$9.78 | CA$25.40 |
| April 2003 | CA$9.72 | CA$25.25 |
| March 2003 | CA$9.51 | CA$24.80 |
| February 2003 | CA$9.48 | CA$24.80 |
| January 2003 | CA$9.44 | CA$24.78 |
| December 2002 | CA$9.46 | CA$24.90 |
| November 2002 | CA$9.18 | CA$24.25 |
| October 2002 | CA$9.22 | CA$24.35 |
| September 2002 | CA$8.96 | CA$23.95 |
| August 2002 | CA$9.06 | CA$24.20 |
| July 2002 | CA$8.98 | CA$24 |
| June 2002 | CA$8.95 | CA$24.20 |
| May 2002 | CA$8.80 | CA$23.80 |
| April 2002 | CA$8.69 | CA$23.50 |
| March 2002 | CA$8.77 | CA$24 |
| February 2002 | CA$8.99 | CA$24.60 |
| January 2002 | CA$8.91 | CA$24.40 |
| December 2001 | CA$8.81 | CA$24.40 |
| November 2001 | CA$8.85 | CA$24.50 |
| October 2001 | CA$8.83 | CA$24.45 |
| September 2001 | CA$8.82 | CA$24.70 |
| August 2001 | CA$8.83 | CA$24.75 |
| July 2001 | CA$8.76 | CA$24.55 |
| June 2001 | CA$8.68 | CA$24.60 |
| May 2001 | CA$8.61 | CA$24.42 |
| April 2001 | CA$8.66 | CA$24.55 |
| March 2001 | CA$8.63 | CA$24.75 |
| February 2001 | CA$8.63 | CA$24.75 |
| January 2001 | CA$8.52 | CA$24.45 |
| December 2000 | CA$8.53 | CA$24.75 |
| November 2000 | CA$8.24 | CA$23.90 |
| October 2000 | CA$8.20 | CA$23.80 |
| September 2000 | CA$8.10 | CA$23.80 |
| August 2000 | CA$8.09 | CA$23.75 |
| July 2000 | CA$8.05 | CA$23.65 |
| June 2000 | CA$7.92 | CA$23.55 |
| May 2000 | CA$8.04 | CA$23.90 |
| April 2000 | CA$7.92 | CA$23.55 |
| March 2000 | CA$7.83 | CA$23.55 |
| February 2000 | CA$7.46 | CA$22.45 |
| January 2000 | CA$7.70 | CA$23.15 |
| December 1999 | CA$7.72 | CA$23.50 |
| November 1999 | CA$7.88 | CA$24 |
| October 1999 | CA$7.93 | CA$24.15 |
| September 1999 | CA$7.90 | CA$24.35 |
| August 1999 | CA$7.92 | CA$24.40 |
| July 1999 | CA$7.90 | CA$24.35 |
| June 1999 | CA$7.92 | CA$24.70 |
| May 1999 | CA$7.92 | CA$24.70 |
| April 1999 | CA$7.94 | CA$24.75 |
| March 1999 | CA$7.87 | CA$24.80 |
| February 1999 | CA$7.94 | CA$25.05 |
| January 1999 | CA$7.93 | CA$25 |
| December 1998 | CA$7.87 | CA$25.10 |
| November 1998 | CA$7.79 | CA$24.85 |
| October 1998 | CA$7.84 | CA$25 |
| September 1998 | CA$7.75 | CA$25 |
| August 1998 | CA$7.30 | CA$23.55 |
| July 1998 | CA$7.75 | CA$25 |
| June 1998 | CA$7.71 | CA$25.15 |
| May 1998 | CA$7.65 | CA$24.95 |
| April 1998 | CA$7.66 | CA$25 |
| March 1998 | CA$7.54 | CA$24.90 |
| February 1998 | CA$7.53 | CA$24.85 |
| January 1998 | CA$7.56 | CA$24.95 |
| December 1997 | CA$7.25 | CA$24.15 |
BCE-PY.TO
Price: CA$18.16
52 week price:
Dividend Yield: 0.21%
5-year range yield:
Forward Dividend Yield: 9.91%
Payout Ratio: 55.56%
Payout Ratio Range:
Dividend Per Share: 1.80 CAD
Earnings Per Share: 3.24 CAD
P/E Ratio: 5.77
Exchange: TOR
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 66.1 billion
Average Dividend Frequency: 11
Years Paying Dividends: 25
DGR3: 28.36%
DGR5: 21.06%
DGR10: 11.12%
DGR20: 6.41%