BCE Inc. - Price History

Monthly price history for BCE.TO (BCE Inc.)

DateAdjusted priceReal price
October 2022 57.92 CAD 57.92 CAD
September 2022 57.92 CAD 57.92 CAD
August 2022 63.38 CAD 63.38 CAD
July 2022 64.70 CAD 64.70 CAD
June 2022 63.27 CAD 63.27 CAD
May 2022 68.91 CAD 68.91 CAD
April 2022 68.30 CAD 68.30 CAD
March 2022 69.30 CAD 69.30 CAD
February 2022 66.57 CAD 66.57 CAD
January 2022 66.40 CAD 66.40 CAD
December 2021 65.81 CAD 65.81 CAD
November 2021 63.43 CAD 64.29 CAD
October 2021 62.86 CAD 63.71 CAD
September 2021 62.61 CAD 63.45 CAD
August 2021 64.07 CAD 65.80 CAD
July 2021 60.64 CAD 62.27 CAD
June 2021 59.53 CAD 61.13 CAD
May 2021 57.42 CAD 59.82 CAD
April 2021 55.77 CAD 58.10 CAD
March 2021 54.46 CAD 56.73 CAD
February 2021 51.45 CAD 54.43 CAD
January 2021 51.27 CAD 54.24 CAD
December 2020 51.45 CAD 54.43 CAD
November 2020 52.47 CAD 56.30 CAD
October 2020 49.89 CAD 53.54 CAD
September 2020 51.46 CAD 55.22 CAD
August 2020 51.48 CAD 56.06 CAD
July 2020 51.57 CAD 56.16 CAD
June 2020 51.99 CAD 56.62 CAD
May 2020 51.80 CAD 57.23 CAD
April 2020 50.94 CAD 56.29 CAD
March 2020 52.25 CAD 57.73 CAD
February 2020 52.48 CAD 58.95 CAD
January 2020 55.51 CAD 62.36 CAD
December 2019 53.55 CAD 60.16 CAD
November 2019 56.22 CAD 63.94 CAD
October 2019 54.93 CAD 62.48 CAD
September 2019 56.34 CAD 64.08 CAD
August 2019 54.71 CAD 63.00 CAD
July 2019 51.79 CAD 59.64 CAD
June 2019 51.74 CAD 59.58 CAD
May 2019 52.18 CAD 60.86 CAD
April 2019 51.39 CAD 59.94 CAD
March 2019 50.88 CAD 59.34 CAD
February 2019 49.50 CAD 58.52 CAD
January 2019 48.33 CAD 57.13 CAD
December 2018 45.62 CAD 53.93 CAD
November 2018 47.54 CAD 56.95 CAD
October 2018 42.53 CAD 50.95 CAD
September 2018 43.68 CAD 52.33 CAD
August 2018 43.80 CAD 53.23 CAD
July 2018 45.48 CAD 55.28 CAD
June 2018 43.80 CAD 53.24 CAD
May 2018 43.83 CAD 54.01 CAD
April 2018 44.22 CAD 54.49 CAD
March 2018 44.99 CAD 55.44 CAD
February 2018 44.85 CAD 56.00 CAD
January 2018 46.06 CAD 57.52 CAD
December 2017 48.35 CAD 60.38 CAD
November 2017 48.88 CAD 61.74 CAD
October 2017 47.16 CAD 59.57 CAD
September 2017 46.28 CAD 58.46 CAD
August 2017 46.48 CAD 59.44 CAD
July 2017 45.76 CAD 58.52 CAD
June 2017 45.66 CAD 58.40 CAD
May 2017 47.29 CAD 61.21 CAD
April 2017 48.02 CAD 62.15 CAD
March 2017 45.49 CAD 58.88 CAD
February 2017 44.22 CAD 57.94 CAD
January 2017 44.77 CAD 58.66 CAD
December 2016 44.29 CAD 58.03 CAD
November 2016 43.67 CAD 57.89 CAD
October 2016 45.97 CAD 60.94 CAD
September 2016 45.70 CAD 60.59 CAD
August 2016 45.70 CAD 61.27 CAD
July 2016 46.64 CAD 62.53 CAD
June 2016 45.60 CAD 61.14 CAD
May 2016 44.58 CAD 60.45 CAD
April 2016 43.39 CAD 58.84 CAD
March 2016 43.65 CAD 59.19 CAD
February 2016 42.59 CAD 58.44 CAD
January 2016 41.13 CAD 56.43 CAD
December 2015 38.96 CAD 53.46 CAD
November 2015 41.40 CAD 57.48 CAD
October 2015 40.71 CAD 56.52 CAD
September 2015 39.34 CAD 54.62 CAD
August 2015 37.86 CAD 53.20 CAD
July 2015 38.31 CAD 53.83 CAD
June 2015 37.76 CAD 53.06 CAD
May 2015 38.32 CAD 54.50 CAD
April 2015 37.40 CAD 53.19 CAD
March 2015 37.70 CAD 53.62 CAD
February 2015 38.00 CAD 54.71 CAD
January 2015 40.54 CAD 58.36 CAD
December 2014 37.01 CAD 53.28 CAD
November 2014 36.60 CAD 53.34 CAD
October 2014 34.35 CAD 50.05 CAD
September 2014 32.86 CAD 47.89 CAD
August 2014 33.17 CAD 48.95 CAD
July 2014 33.46 CAD 49.38 CAD
June 2014 32.80 CAD 48.40 CAD
May 2014 33.36 CAD 49.84 CAD
April 2014 32.66 CAD 48.80 CAD
March 2014 31.87 CAD 47.62 CAD
February 2014 31.91 CAD 48.30 CAD
January 2014 30.90 CAD 46.76 CAD
December 2013 30.40 CAD 46.00 CAD
November 2013 30.60 CAD 46.90 CAD
October 2013 29.60 CAD 45.37 CAD
September 2013 28.72 CAD 44.02 CAD
August 2013 27.81 CAD 43.19 CAD
July 2013 27.40 CAD 42.55 CAD
June 2013 27.77 CAD 43.12 CAD
May 2013 29.61 CAD 46.59 CAD
April 2013 30.00 CAD 47.19 CAD
March 2013 30.17 CAD 47.46 CAD
February 2013 29.19 CAD 46.49 CAD
January 2013 27.82 CAD 44.31 CAD
December 2012 26.76 CAD 42.63 CAD
November 2012 26.06 CAD 42.06 CAD
October 2012 27.05 CAD 43.66 CAD
September 2012 26.79 CAD 43.25 CAD
August 2012 26.80 CAD 43.82 CAD
July 2012 26.10 CAD 42.68 CAD
June 2012 25.67 CAD 41.98 CAD
May 2012 24.88 CAD 41.22 CAD
April 2012 24.16 CAD 40.02 CAD
March 2012 24.11 CAD 39.94 CAD
February 2012 24.15 CAD 40.54 CAD
January 2012 24.36 CAD 40.88 CAD
December 2011 25.30 CAD 42.47 CAD
November 2011 23.53 CAD 40.00 CAD
October 2011 23.24 CAD 39.51 CAD
September 2011 23.12 CAD 39.29 CAD
August 2011 22.86 CAD 39.38 CAD
July 2011 21.16 CAD 36.46 CAD
June 2011 21.95 CAD 37.82 CAD
May 2011 22.33 CAD 39.00 CAD
April 2011 20.30 CAD 35.46 CAD
March 2011 20.17 CAD 35.22 CAD
February 2011 20.34 CAD 36.02 CAD
January 2011 20.53 CAD 36.37 CAD
December 2010 19.95 CAD 35.34 CAD
November 2010 19.35 CAD 34.71 CAD
October 2010 19.07 CAD 34.21 CAD
September 2010 18.66 CAD 33.48 CAD
August 2010 18.34 CAD 33.37 CAD
July 2010 17.29 CAD 31.45 CAD
June 2010 17.07 CAD 31.06 CAD
May 2010 16.65 CAD 30.70 CAD
April 2010 16.55 CAD 30.52 CAD
March 2010 16.19 CAD 29.85 CAD
February 2010 15.61 CAD 29.20 CAD
January 2010 14.69 CAD 27.47 CAD
December 2009 15.51 CAD 29.00 CAD
November 2009 14.72 CAD 27.92 CAD
October 2009 13.65 CAD 25.89 CAD
September 2009 13.91 CAD 26.39 CAD
August 2009 13.97 CAD 26.90 CAD
July 2009 12.84 CAD 24.73 CAD
June 2009 12.46 CAD 24.00 CAD
May 2009 12.76 CAD 24.95 CAD
April 2009 13.04 CAD 25.51 CAD
March 2009 12.84 CAD 25.12 CAD
February 2009 12.50 CAD 24.83 CAD
January 2009 12.64 CAD 25.11 CAD
December 2008 12.65 CAD 25.13 CAD
November 2008 12.36 CAD 24.95 CAD
October 2008 17.35 CAD 35.03 CAD
September 2008 18.18 CAD 36.70 CAD
August 2008 19.93 CAD 40.23 CAD
July 2008 19.29 CAD 38.94 CAD
June 2008 17.61 CAD 35.55 CAD
May 2008 17.36 CAD 35.05 CAD
April 2008 18.23 CAD 36.80 CAD
March 2008 17.21 CAD 34.75 CAD
February 2008 17.50 CAD 35.67 CAD
January 2008 17.13 CAD 34.91 CAD
December 2007 19.46 CAD 39.65 CAD
November 2007 19.11 CAD 39.31 CAD
October 2007 20.05 CAD 41.25 CAD
September 2007 19.40 CAD 39.90 CAD
August 2007 19.46 CAD 40.39 CAD
July 2007 19.41 CAD 40.28 CAD
June 2007 19.44 CAD 40.34 CAD
May 2007 18.84 CAD 39.47 CAD
April 2007 17.85 CAD 37.39 CAD
March 2007 15.59 CAD 32.65 CAD
February 2007 14.48 CAD 30.70 CAD
January 2007 14.59 CAD 30.94 CAD
December 2006 14.81 CAD 31.40 CAD
November 2006 13.09 CAD 28.05 CAD
October 2006 14.79 CAD 31.70 CAD
September 2006 14.15 CAD 30.32 CAD
August 2006 12.73 CAD 27.57 CAD
July 2006 11.91 CAD 25.81 CAD
June 2006 12.18 CAD 26.38 CAD
May 2006 12.11 CAD 26.55 CAD
April 2006 12.56 CAD 27.55 CAD
March 2006 12.83 CAD 28.13 CAD
February 2006 12.45 CAD 27.62 CAD
January 2006 12.40 CAD 27.51 CAD
December 2005 12.57 CAD 27.87 CAD
November 2005 12.31 CAD 27.63 CAD
October 2005 12.99 CAD 29.16 CAD
September 2005 14.19 CAD 31.85 CAD
August 2005 13.70 CAD 31.07 CAD
July 2005 13.07 CAD 29.65 CAD
June 2005 12.78 CAD 29.00 CAD
May 2005 12.54 CAD 28.77 CAD
April 2005 13.16 CAD 30.20 CAD
March 2005 13.19 CAD 30.25 CAD
February 2005 12.39 CAD 28.75 CAD
January 2005 12.76 CAD 29.59 CAD
December 2004 12.47 CAD 28.92 CAD
November 2004 12.31 CAD 28.85 CAD
October 2004 12.07 CAD 28.29 CAD
September 2004 11.62 CAD 27.25 CAD
August 2004 11.54 CAD 27.35 CAD
July 2004 11.81 CAD 27.98 CAD
June 2004 11.27 CAD 26.70 CAD
May 2004 11.40 CAD 27.31 CAD
April 2004 11.52 CAD 27.59 CAD
March 2004 11.52 CAD 27.59 CAD
February 2004 12.10 CAD 29.29 CAD
January 2004 12.21 CAD 29.55 CAD
December 2003 11.94 CAD 28.90 CAD
November 2003 11.80 CAD 28.87 CAD
October 2003 12.21 CAD 29.85 CAD
September 2003 11.92 CAD 29.15 CAD
August 2003 12.16 CAD 30.03 CAD
July 2003 12.65 CAD 31.25 CAD
June 2003 12.57 CAD 31.06 CAD
May 2003 12.08 CAD 30.13 CAD
April 2003 11.37 CAD 28.35 CAD
March 2003 10.82 CAD 27.00 CAD
February 2003 11.01 CAD 27.77 CAD
January 2003 11.46 CAD 28.91 CAD
December 2002 11.30 CAD 28.50 CAD
November 2002 11.18 CAD 28.50 CAD
October 2002 10.59 CAD 27.00 CAD
September 2002 11.02 CAD 28.10 CAD
August 2002 11.02 CAD 28.40 CAD
July 2002 10.25 CAD 26.40 CAD
June 2002 10.24 CAD 26.39 CAD
May 2002 10.88 CAD 28.34 CAD
April 2002 10.58 CAD 27.55 CAD
March 2002 10.74 CAD 27.98 CAD
February 2002 12.74 CAD 33.48 CAD
January 2002 13.26 CAD 34.85 CAD
December 2001 13.71 CAD 36.01 CAD
November 2001 13.73 CAD 36.39 CAD
October 2001 13.21 CAD 35.01 CAD
September 2001 13.01 CAD 34.47 CAD
August 2001 14.34 CAD 38.30 CAD
July 2001 15.35 CAD 41.00 CAD
June 2001 15.24 CAD 40.70 CAD
May 2001 14.62 CAD 39.35 CAD
April 2001 14.26 CAD 38.39 CAD
March 2001 13.17 CAD 35.44 CAD
February 2001 15.06 CAD 40.85 CAD
January 2001 15.84 CAD 42.95 CAD
December 2000 15.97 CAD 43.30 CAD
November 2000 15.47 CAD 42.25 CAD
October 2000 15.01 CAD 41.00 CAD
September 2000 12.83 CAD 35.05 CAD
August 2000 11.98 CAD 33.00 CAD
July 2000 12.27 CAD 33.80 CAD
June 2000 12.74 CAD 35.10 CAD
May 2000 12.60 CAD 35.00 CAD
April 2000 14.63 CAD 171.50 CAD
March 2000 15.45 CAD 181.00 CAD
February 2000 13.46 CAD 158.00 CAD
January 2000 12.54 CAD 147.25 CAD
December 1999 11.17 CAD 131.15 CAD
November 1999 8.41 CAD 99.00 CAD
October 1999 7.52 CAD 88.60 CAD
September 1999 6.20 CAD 73.00 CAD
August 1999 5.88 CAD 69.60 CAD
July 1999 6.34 CAD 75.05 CAD
June 1999 6.06 CAD 71.75 CAD
May 1999 5.71 CAD 67.90 CAD
April 1999 5.59 CAD 66.50 CAD
March 1999 5.62 CAD 66.75 CAD
February 1999 5.11 CAD 61.10 CAD
January 1999 5.67 CAD 67.80 CAD
December 1998 4.84 CAD 57.85 CAD
November 1998 4.53 CAD 54.45 CAD
October 1998 4.35 CAD 52.30 CAD
September 1998 3.55 CAD 42.70 CAD
August 1998 4.18 CAD 50.60 CAD
July 1998 5.03 CAD 60.90 CAD
June 1998 5.15 CAD 62.35 CAD
May 1998 5.54 CAD 67.35 CAD
April 1998 5.01 CAD 60.90 CAD
March 1998 4.89 CAD 59.50 CAD
February 1998 4.12 CAD 50.50 CAD
January 1998 3.72 CAD 45.60 CAD
December 1997 3.89 CAD 47.65 CAD
November 1997 3.51 CAD 43.30 CAD
October 1997 3.18 CAD 39.25 CAD
September 1997 3.35 CAD 41.35 CAD
August 1997 3.14 CAD 39.35 CAD
July 1997 3.35 CAD 41.95 CAD
June 1997 3.06 CAD 38.40 CAD
May 1997 2.87 CAD 36.35 CAD
April 1997 2.59 CAD 32.70 CAD
March 1997 2.51 CAD 31.80 CAD
February 1997 2.60 CAD 33.20 CAD
January 1997 2.66 CAD 33.92 CAD
December 1996 2.56 CAD 32.65 CAD
November 1996 2.64 CAD 34.03 CAD
October 1996 2.38 CAD 30.77 CAD
September 1996 2.26 CAD 29.13 CAD
August 1996 2.07 CAD 27.00 CAD
July 1996 2.10 CAD 27.45 CAD
June 1996 2.06 CAD 26.88 CAD
May 1996 2.06 CAD 27.27 CAD

BCE.TO

List: canada

Price: 57.92CAD

52 week range price:
57.92
74.09

Dividend Yield: 5.76%

5-year range yield:
4.66%
6.20%

Forward Dividend Yield: 6.35%

Payout Ratio: 108.55%

Payout Ratio Range:
66.18%
108.55%

Dividend Per Share: 3.68 CAD

Earnings Per Share: 3.57 CAD

P/E Ratio: 19.57

Exchange: TOR

Sector: Communication Services

Industry: Telecom Services

Volume: 3.1 million

Ebitda: 8.3 billion

Market Capitalization: 56.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 27

DGR3: 5.04%

DGR5: 5.08%

DGR10: 5.52%

DGR20: 8.49%

Links: