BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	50.400	50.540	50.100	50.150	41.059	3,496,001
2024-02-29	50.400	50.580	50.340	50.360	41.231	2,708,876
2024-02-28	50.530	50.620	50.365	50.420	41.280	1,718,250
2024-02-27	50.530	50.650	50.330	50.490	41.338	1,726,443
2024-02-26	50.750	50.760	50.050	50.320	41.199	3,112,299
2024-02-23	50.750	50.890	50.370	50.760	41.559	2,000,723
2024-02-22	51.260	51.300	50.700	50.730	41.534	2,383,527
2024-02-21	51.220	51.440	51.010	51.200	41.919	1,670,805
2024-02-20	50.930	51.565	50.900	51.230	41.944	2,502,204
2024-02-16	50.100	50.915	50.100	50.830	41.616	1,986,157
2024-02-15	50.120	50.720	50.020	50.230	41.125	3,215,037
2024-02-14	50.500	50.850	50.010	50.140	41.051	3,167,791
2024-02-13	51.030	51.250	50.010	50.330	41.207	3,218,565
2024-02-12	50.520	51.350	50.390	51.110	41.845	2,617,580
2024-02-09	50.800	51.250	50.260	50.520	41.362	3,534,302
2024-02-08	52.000	52.010	50.360	51.080	41.821	6,548,719
2024-02-07	53.470	53.510	52.850	53.070	43.450	1,846,265
2024-02-06	52.820	53.480	52.620	53.460	43.769	1,714,037
2024-02-05	53.000	53.080	52.570	52.820	43.245	2,166,528
2024-02-02	54.150	54.420	52.480	53.230	43.581	3,471,047
2024-02-01	54.450	54.770	54.280	54.720	44.801	1,509,656
2024-01-31	54.700	54.890	54.050	54.250	44.416	2,390,280
2024-01-30	55.030	55.180	54.580	54.640	44.735	2,295,788
2024-01-29	54.840	55.180	54.530	55.150	45.153	1,784,426
2024-01-26	54.510	54.890	54.510	54.790	44.858	1,290,099
2024-01-25	55.110	55.200	54.510	54.580	44.686	1,783,420
2024-01-24	55.590	55.750	54.910	55.040	45.063	1,553,966
2024-01-23	55.210	55.600	55.095	55.450	45.399	1,186,159
2024-01-22	56.090	56.130	55.150	55.180	45.178	2,131,948
2024-01-19	56.000	56.175	55.860	55.990	45.841	1,806,115
2024-01-18	56.000	56.030	55.590	56.020	45.865	1,963,098
2024-01-17	55.560	56.020	55.450	55.850	45.726	3,059,848
2024-01-16	55.100	56.000	54.980	55.920	45.783	2,382,647
2024-01-15	54.870	55.680	54.730	55.470	45.415	1,149,690
2024-01-12	54.460	55.250	54.460	54.820	44.883	1,466,478
2024-01-11	54.750	54.890	54.160	54.500	44.621	2,649,117
2024-01-10	54.170	54.750	54.170	54.720	44.801	1,678,693
2024-01-09	54.520	54.520	54.020	54.400	44.539	2,060,201
2024-01-08	54.500	54.750	54.480	54.620	44.719	1,889,436
2024-01-05	54.300	54.650	54.010	54.480	44.604	2,075,629
2024-01-04	54.420	54.550	53.885	54.300	44.457	2,571,300
2024-01-03	54.120	54.490	54.030	54.290	44.449	2,382,687
2024-01-02	52.200	53.860	52.180	53.820	44.064	3,559,146
2023-12-29	51.790	52.230	51.550	52.170	42.713	1,549,129
2023-12-28	51.420	51.850	51.420	51.800	42.410	1,083,455
2023-12-27	51.230	51.635	51.220	51.490	42.156	1,985,885
2023-12-22	51.410	51.870	51.300	51.410	42.091	1,467,081
2023-12-21	51.400	51.760	51.150	51.450	42.124	1,910,877
2023-12-20	51.250	51.630	50.880	51.230	41.944	3,479,274
2023-12-19	51.650	51.890	51.260	51.350	42.042	2,916,428
2023-12-18	51.970	52.200	51.580	51.640	42.279	3,475,482
2023-12-15	53.920	54.060	51.660	51.780	42.394	9,456,026
2023-12-14	54.350	54.620	53.560	53.720	43.982	4,020,014
2023-12-13	54.560	55.450	54.280	55.320	44.500	2,199,176
2023-12-12	54.880	55.010	54.430	54.690	43.993	2,528,594
2023-12-11	55.230	55.290	54.645	54.840	44.114	3,739,831
2023-12-08	55.320	55.420	55.080	55.200	44.403	3,586,153
2023-12-07	55.430	55.620	54.980	55.420	44.580	3,700,054
2023-12-06	55.250	56.040	55.250	55.310	44.492	2,151,793
2023-12-05	54.940	55.420	54.855	55.000	44.242	2,137,679

← NewerPage 12 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.