BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	45.910	46.140	45.550	45.840	38.324	3,563,486
2024-05-27	45.930	46.200	45.880	46.020	38.475	678,587
2024-05-24	46.440	46.440	45.835	45.890	38.366	3,538,891
2024-05-23	46.690	46.790	46.185	46.440	38.826	3,236,775
2024-05-22	46.150	46.890	45.930	46.750	39.085	2,584,836
2024-05-21	46.700	46.780	46.200	46.220	38.642	2,368,724
2024-05-17	46.900	46.940	46.575	46.760	39.093	1,473,237
2024-05-16	47.070	47.080	46.610	46.750	39.085	2,274,316
2024-05-15	46.940	47.200	46.870	47.030	39.319	2,709,180
2024-05-14	46.600	46.750	46.380	46.640	38.993	2,906,805
2024-05-13	46.490	46.750	46.220	46.390	38.784	1,882,645
2024-05-10	46.270	46.460	46.020	46.390	38.784	1,959,875
2024-05-09	46.280	46.750	46.120	46.230	38.650	2,059,408
2024-05-08	45.830	46.420	45.830	46.160	38.592	2,401,627
2024-05-07	45.970	46.270	45.890	45.910	38.383	2,570,620
2024-05-06	45.860	46.180	45.720	45.860	38.341	2,706,556
2024-05-03	45.420	46.070	45.420	45.960	38.425	3,004,954
2024-05-02	45.860	45.890	44.430	45.140	37.739	6,322,524
2024-05-01	45.100	45.830	44.980	45.760	38.257	3,066,525
2024-04-30	44.670	45.260	44.500	45.230	37.814	2,775,812
2024-04-29	44.670	44.930	44.620	44.730	37.396	1,740,017
2024-04-26	45.000	45.000	44.580	44.590	37.279	2,312,899
2024-04-25	45.010	45.090	44.760	44.920	37.555	2,317,927
2024-04-24	45.500	45.700	45.030	45.290	37.865	2,443,776
2024-04-23	45.450	45.870	45.320	45.460	38.007	2,450,681
2024-04-22	44.740	45.090	44.700	45.060	37.672	2,645,502
2024-04-19	44.390	44.940	44.320	44.800	37.455	2,397,301
2024-04-18	44.430	44.570	44.160	44.340	37.070	1,457,712
2024-04-17	44.560	44.950	44.225	44.420	37.137	2,063,340
2024-04-16	44.490	44.650	44.030	44.540	37.237	2,943,783
2024-04-15	44.310	45.000	44.250	44.660	37.338	3,743,901
2024-04-12	44.860	45.130	44.120	44.230	36.978	3,160,860
2024-04-11	44.800	45.190	44.560	44.840	37.488	4,037,696
2024-04-10	44.550	44.910	44.200	44.820	37.472	3,261,116
2024-04-09	44.460	45.180	44.270	45.010	37.630	3,290,885
2024-04-08	44.710	44.870	44.380	44.500	37.204	2,544,348
2024-04-05	44.800	45.040	44.640	44.750	37.413	3,911,057
2024-04-04	44.820	45.360	44.660	44.940	37.572	2,890,840
2024-04-03	44.720	44.990	44.460	44.660	37.338	2,719,626
2024-04-02	45.400	45.400	43.960	44.720	37.388	5,187,971
2024-04-01	46.030	46.050	45.410	45.890	38.366	2,342,742
2024-03-28	46.550	46.850	45.610	46.030	38.483	3,545,150
2024-03-27	46.130	46.600	46.110	46.500	38.876	2,268,346
2024-03-26	46.080	46.290	45.970	46.000	38.458	4,959,451
2024-03-25	45.730	46.030	45.550	45.950	38.416	1,917,036
2024-03-22	46.400	46.440	45.650	45.860	38.341	2,963,386
2024-03-21	46.350	46.600	46.230	46.250	38.667	2,991,826
2024-03-20	46.320	46.380	46.070	46.350	38.751	2,877,806
2024-03-19	46.310	46.640	46.150	46.360	38.759	3,572,750
2024-03-18	46.550	46.560	46.010	46.310	38.717	6,583,359
2024-03-15	45.960	46.780	45.930	46.610	38.968	9,143,519
2024-03-14	47.100	47.130	45.400	46.060	38.508	8,308,552
2024-03-13	48.760	48.870	48.015	48.190	39.455	4,155,813
2024-03-12	49.100	49.200	48.670	48.810	39.962	5,513,720
2024-03-11	49.480	49.650	48.920	49.130	40.224	3,234,216
2024-03-08	49.420	49.670	49.120	49.310	40.372	3,158,778
2024-03-07	49.390	49.540	49.140	49.390	40.437	2,318,190
2024-03-06	48.850	49.240	48.850	49.130	40.224	2,509,267
2024-03-05	49.190	49.230	48.700	48.790	39.946	3,974,212
2024-03-04	50.100	50.120	49.120	49.190	40.273	6,618,167

← NewerPage 11 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.