BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	54.310	55.070	54.190	54.970	44.218	2,336,248
2023-12-01	53.450	54.540	53.400	54.390	43.752	3,129,732
2023-11-30	53.340	53.510	52.870	53.430	42.979	2,392,456
2023-11-29	53.390	53.450	53.040	53.120	42.730	1,665,141
2023-11-28	53.410	53.680	53.140	53.270	42.851	1,892,541
2023-11-27	53.900	54.020	53.530	53.570	43.092	3,473,690
2023-11-24	53.820	54.020	53.650	53.760	43.245	778,661
2023-11-23	53.860	53.970	53.770	53.770	43.253	361,182
2023-11-22	54.150	54.210	53.740	53.770	43.253	1,657,275
2023-11-21	54.130	54.430	53.810	53.930	43.382	1,579,338
2023-11-20	54.250	54.350	53.910	54.190	43.591	1,240,946
2023-11-17	54.410	54.450	54.000	54.190	43.591	1,515,242
2023-11-16	54.070	54.360	53.990	54.200	43.599	1,450,794
2023-11-15	54.250	54.380	54.000	54.040	43.470	1,831,466
2023-11-14	53.710	54.400	53.650	54.070	43.494	2,191,178
2023-11-13	52.910	53.540	52.700	53.170	42.770	963,192
2023-11-10	53.400	53.500	52.880	53.120	42.730	1,371,002
2023-11-09	53.550	53.740	53.240	53.370	42.931	1,359,007
2023-11-08	53.500	53.790	53.130	53.320	42.891	1,530,037
2023-11-07	54.140	54.140	53.510	53.600	43.116	1,661,100
2023-11-06	54.460	54.630	54.080	54.200	43.599	1,199,124
2023-11-03	53.820	54.715	53.610	54.520	43.856	1,774,288
2023-11-02	52.950	53.850	52.060	53.690	43.188	1,977,712
2023-11-01	51.700	52.580	51.540	52.520	42.247	1,825,968
2023-10-31	51.600	51.940	51.460	51.480	41.411	2,078,075
2023-10-30	51.050	51.740	51.010	51.550	41.467	1,497,471
2023-10-27	51.430	51.430	50.770	50.830	40.888	1,387,956
2023-10-26	51.000	51.460	50.900	51.350	41.306	1,155,254
2023-10-25	51.490	51.820	51.160	51.220	41.202	1,201,991
2023-10-24	51.500	51.850	51.290	51.550	41.467	1,486,756
2023-10-23	50.420	51.575	50.200	51.170	41.161	1,300,095
2023-10-20	51.420	51.500	50.640	50.680	40.767	1,933,883
2023-10-19	51.410	51.970	51.280	51.510	41.435	1,252,867
2023-10-18	52.120	52.130	51.290	51.320	41.282	1,512,734
2023-10-17	52.570	52.810	52.140	52.360	42.119	2,663,604
2023-10-16	51.680	52.710	51.450	52.530	42.255	1,748,091
2023-10-13	52.040	52.300	51.570	51.660	41.556	1,371,689
2023-10-12	52.180	52.400	51.450	51.820	41.684	1,953,370
2023-10-11	51.790	52.250	51.650	52.220	42.006	2,600,879
2023-10-10	51.150	51.955	51.110	51.610	41.515	2,553,663
2023-10-06	50.990	51.290	50.170	51.020	41.041	2,424,473
2023-10-05	50.270	51.290	50.140	51.230	41.210	2,170,678
2023-10-04	50.000	50.480	49.860	50.160	40.349	3,497,113
2023-10-03	49.860	50.480	49.565	49.880	40.124	3,457,537
2023-10-02	51.950	51.950	49.860	50.130	40.325	3,104,539
2023-09-29	51.800	52.190	51.760	51.850	41.708	2,562,418
2023-09-28	51.420	51.800	51.230	51.560	41.475	1,718,624
2023-09-27	52.160	52.220	51.010	51.510	41.435	2,761,168
2023-09-26	53.030	53.030	52.060	52.080	41.893	2,683,290
2023-09-25	53.600	53.630	53.060	53.100	42.714	3,168,974
2023-09-22	53.580	53.960	53.500	53.740	43.229	1,323,616
2023-09-21	54.600	54.600	53.550	53.560	43.084	4,031,297
2023-09-20	54.650	54.860	54.590	54.630	43.945	3,137,115
2023-09-19	54.750	54.960	54.500	54.550	43.880	2,336,624
2023-09-18	55.150	55.150	54.730	55.040	44.274	3,105,569
2023-09-15	55.090	55.600	55.070	55.150	44.363	5,692,846
2023-09-14	55.270	55.510	55.030	55.400	44.564	2,860,374
2023-09-13	55.800	56.070	55.675	55.890	44.180	1,705,271
2023-09-12	55.810	55.970	55.470	55.780	44.093	1,436,180
2023-09-11	55.290	55.850	55.240	55.620	43.966	1,177,348

← NewerPage 13 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.