BCE Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	47.050	47.185	46.910	47.030	40.178	1,936,643
2024-08-21	47.000	47.190	46.910	47.050	40.195	1,596,090
2024-08-20	46.800	47.100	46.580	47.030	40.178	1,893,209
2024-08-19	47.000	47.140	46.810	46.840	40.016	3,693,627
2024-08-16	47.120	47.190	46.760	46.950	40.110	2,004,551
2024-08-15	47.000	47.200	46.695	47.120	40.255	2,771,889
2024-08-14	47.250	47.360	46.750	47.000	40.153	3,704,260
2024-08-13	47.830	47.930	47.060	47.270	40.383	3,100,144
2024-08-12	48.140	48.180	47.750	47.840	40.870	1,674,771
2024-08-09	48.150	48.250	47.830	48.030	41.033	1,299,277
2024-08-08	48.000	48.290	47.920	48.080	41.075	2,167,106
2024-08-07	48.350	48.440	47.790	47.930	40.947	2,946,586
2024-08-06	46.810	48.385	46.810	48.200	41.178	5,355,438
2024-08-02	46.860	47.720	46.410	47.600	40.665	5,024,753
2024-08-01	46.800	47.300	46.320	47.070	40.213	3,793,978
2024-07-31	46.490	46.830	46.300	46.570	39.785	2,693,016
2024-07-30	46.150	46.650	45.950	46.480	39.709	2,133,149
2024-07-29	46.200	46.260	45.840	46.100	39.384	3,884,987
2024-07-26	45.750	46.250	45.650	46.150	39.427	2,403,906
2024-07-25	45.700	46.300	45.610	45.860	39.179	2,461,269
2024-07-24	45.340	45.905	45.280	45.780	39.111	1,888,266
2024-07-23	45.410	45.530	45.150	45.340	38.735	1,899,504
2024-07-22	45.750	45.790	45.120	45.350	38.743	2,182,902
2024-07-19	45.730	45.820	45.230	45.620	38.974	1,717,151
2024-07-18	45.550	46.060	45.550	45.730	39.068	2,750,030
2024-07-17	44.940	45.680	44.710	45.660	39.008	2,356,782
2024-07-16	44.970	45.100	44.790	45.030	38.470	2,010,815
2024-07-15	44.310	44.850	44.110	44.710	38.196	3,573,089
2024-07-12	44.050	44.430	43.850	44.280	37.829	2,234,424
2024-07-11	43.300	44.270	43.280	43.990	37.581	3,431,473
2024-07-10	43.150	43.320	42.890	43.280	36.975	3,510,635
2024-07-09	43.110	43.240	42.810	43.010	36.744	2,471,429
2024-07-08	43.080	43.330	43.020	43.310	37.000	1,841,017
2024-07-05	43.050	43.160	42.790	43.090	36.812	2,266,349
2024-07-04	42.840	43.255	42.780	43.030	36.761	1,110,377
2024-07-03	42.900	43.230	42.770	42.830	36.590	3,156,854
2024-07-02	44.120	44.150	42.580	42.840	36.599	5,878,649
2024-06-28	44.440	44.640	44.210	44.310	37.855	4,106,154
2024-06-27	44.550	44.620	44.260	44.370	37.906	2,031,502
2024-06-26	44.610	44.715	44.250	44.610	38.111	2,807,840
2024-06-25	45.290	45.300	44.520	44.650	38.145	2,191,159
2024-06-24	44.570	45.475	44.520	45.410	38.794	2,738,038
2024-06-21	44.880	45.170	44.525	44.650	38.145	7,775,262
2024-06-20	44.330	44.900	44.210	44.860	38.325	3,426,329
2024-06-19	44.600	44.680	44.330	44.410	37.940	1,085,579
2024-06-18	44.750	44.940	44.390	44.570	38.077	4,455,455
2024-06-17	45.080	45.170	44.710	44.820	38.290	4,258,066
2024-06-14	45.500	45.640	44.720	45.180	38.598	6,248,492
2024-06-13	47.050	47.070	46.410	46.670	39.018	2,795,717
2024-06-12	47.000	47.410	46.910	47.050	39.336	5,633,569
2024-06-11	46.510	46.900	46.260	46.870	39.185	3,468,906
2024-06-10	47.120	47.150	46.570	46.640	38.993	4,573,595
2024-06-07	47.140	47.240	47.000	47.090	39.369	1,696,849
2024-06-06	47.260	47.600	47.080	47.160	39.428	1,974,999
2024-06-05	47.200	47.380	46.880	47.250	39.503	2,262,301
2024-06-04	46.920	47.235	46.560	47.110	39.386	2,269,423
2024-06-03	46.680	46.950	46.470	46.850	39.169	2,829,521
2024-05-31	46.140	46.830	46.140	46.620	38.976	4,752,167
2024-05-30	45.560	46.200	45.550	46.040	38.492	1,876,945
2024-05-29	45.700	45.710	45.365	45.530	38.065	2,562,450

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.4380 CAD
2026-06-15	0.4380 CAD
2026-03-16	0.4380 CAD
2025-12-15	0.4380 CAD
2025-09-15	0.4380 CAD
2025-06-16	0.4380 CAD
2025-03-14	0.9980 CAD
2024-12-16	0.9980 CAD
2024-09-16	0.9980 CAD
2024-06-14	0.9980 CAD
2024-03-14	0.9980 CAD
2023-12-14	0.9680 CAD
2023-09-14	0.9680 CAD
2023-06-14	0.9680 CAD
2023-03-14	0.9680 CAD
2022-12-14	0.9200 CAD
2022-09-14	0.9200 CAD
2022-06-14	0.9200 CAD
2022-03-14	0.9200 CAD
2021-12-14	0.8750 CAD
2021-09-14	0.8750 CAD
2021-06-14	0.8750 CAD
2021-03-12	0.8750 CAD
2020-12-14	0.8330 CAD
2020-09-14	0.8330 CAD
2020-06-12	0.8330 CAD
2020-03-13	0.8330 CAD
2019-12-13	0.7930 CAD
2019-09-13	0.7930 CAD
2019-06-13	0.7930 CAD
2019-03-14	0.7930 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.