BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	55.290	55.850	55.240	55.620	43.966	1,177,348
2023-09-08	55.350	55.350	55.010	55.280	43.697	2,762,659
2023-09-07	55.500	55.860	55.220	55.290	43.705	2,737,837
2023-09-06	55.650	55.750	55.370	55.420	43.808	1,945,887
2023-09-05	56.410	56.520	55.960	56.000	44.266	1,354,026
2023-09-01	56.810	56.900	56.020	56.400	44.583	2,883,918
2023-08-31	57.790	57.960	57.190	57.240	45.247	1,644,415
2023-08-30	57.780	58.100	57.640	57.660	45.579	1,266,431
2023-08-29	57.410	57.790	57.400	57.730	45.634	1,475,393
2023-08-28	56.470	57.330	56.450	57.260	45.262	1,931,266
2023-08-25	56.330	56.670	56.060	56.320	44.519	2,510,914
2023-08-24	54.810	56.310	54.720	56.190	44.417	4,615,610
2023-08-23	54.950	55.010	54.700	54.850	43.357	1,763,260
2023-08-22	55.000	55.000	54.660	54.770	43.294	1,588,543
2023-08-21	55.100	55.110	54.620	54.890	43.389	3,530,288
2023-08-18	55.000	55.220	54.890	55.140	43.587	1,449,520
2023-08-17	55.420	55.640	55.020	55.040	43.508	3,393,048
2023-08-16	55.670	55.945	55.430	55.480	43.855	3,724,684
2023-08-15	56.050	56.070	55.490	55.600	43.950	3,621,897
2023-08-14	56.750	56.860	56.160	56.270	44.480	3,057,108
2023-08-11	56.860	56.920	56.690	56.780	44.883	1,287,364
2023-08-10	56.810	57.200	56.810	56.890	44.970	1,448,276
2023-08-09	56.050	56.970	55.920	56.650	44.780	1,380,106
2023-08-08	56.400	56.470	55.835	56.070	44.322	1,787,076
2023-08-04	55.570	56.550	55.410	56.280	44.488	1,668,277
2023-08-03	56.400	56.450	55.400	55.520	43.887	2,204,488
2023-08-02	56.500	56.760	56.140	56.170	44.401	1,680,613
2023-08-01	56.980	57.180	56.520	56.800	44.899	1,069,309
2023-07-31	57.090	57.320	56.860	56.960	45.025	1,464,794
2023-07-28	57.170	57.440	56.915	57.040	45.089	1,590,532
2023-07-27	57.500	57.610	57.010	57.100	45.136	1,582,638
2023-07-26	57.590	57.950	57.330	57.520	45.468	1,785,813
2023-07-25	58.300	58.500	57.480	57.750	45.650	2,004,076
2023-07-24	58.800	59.220	58.335	58.390	46.156	1,380,611
2023-07-21	58.200	58.790	58.150	58.730	46.424	3,503,827
2023-07-20	57.750	58.325	57.750	58.170	45.982	2,061,369
2023-07-19	57.600	57.970	57.530	57.770	45.666	2,103,916
2023-07-18	57.650	57.740	57.020	57.250	45.255	2,678,022
2023-07-17	58.350	58.620	57.460	57.650	45.571	4,944,050
2023-07-14	59.080	59.190	58.500	58.570	46.298	1,546,375
2023-07-13	58.740	59.250	58.540	59.090	46.709	1,788,943
2023-07-12	58.850	58.990	58.400	58.720	46.417	1,044,126
2023-07-11	58.710	58.880	58.550	58.630	46.345	1,486,495
2023-07-10	59.470	59.500	58.775	58.810	46.488	1,014,010
2023-07-07	59.750	59.880	59.460	59.540	47.065	1,142,165
2023-07-06	60.390	60.480	60.100	60.130	47.531	1,090,906
2023-07-05	60.250	60.600	60.070	60.500	47.824	926,794
2023-07-04	60.580	60.600	60.040	60.390	47.737	440,912
2023-06-30	59.900	60.500	59.810	60.400	47.745	2,478,253
2023-06-29	59.450	59.850	59.210	59.800	47.270	2,450,393
2023-06-28	59.370	59.520	58.780	59.490	47.025	1,805,133
2023-06-27	59.100	59.280	58.930	59.140	46.749	2,059,714
2023-06-26	58.800	58.980	58.490	58.910	46.567	1,278,413
2023-06-23	59.160	59.605	58.780	58.820	46.496	2,211,689
2023-06-22	59.200	59.300	58.880	59.180	46.780	1,623,178
2023-06-21	59.430	59.690	59.050	59.330	46.899	1,750,707
2023-06-20	60.030	60.140	59.680	59.700	47.191	1,499,762
2023-06-19	60.280	60.390	60.060	60.130	47.531	641,093
2023-06-16	60.080	60.475	60.045	60.280	47.650	5,925,774
2023-06-15	60.190	60.470	59.700	60.000	47.428	3,156,762

← NewerPage 14 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.