BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	60.670	60.890	60.260	60.370	47.721	3,435,697
2023-06-13	61.640	61.990	61.530	61.800	48.086	1,180,936
2023-06-12	61.440	61.700	61.315	61.640	47.962	2,894,684
2023-06-09	61.450	61.520	61.190	61.370	47.751	2,570,536
2023-06-08	61.350	61.420	60.940	61.400	47.775	2,507,940
2023-06-07	61.310	61.380	60.850	61.340	47.728	1,175,721
2023-06-06	61.270	61.570	60.880	61.220	47.635	2,341,596
2023-06-05	61.450	61.850	61.260	61.300	47.697	1,978,738
2023-06-02	60.910	61.420	60.350	61.380	47.759	1,643,977
2023-06-01	61.230	61.390	61.010	61.080	47.526	750,493
2023-05-31	61.590	61.720	61.080	61.240	47.650	2,922,722
2023-05-30	61.800	62.045	61.645	61.790	48.078	1,346,251
2023-05-29	61.960	61.990	61.470	61.720	48.024	535,501
2023-05-26	61.480	61.910	61.210	61.870	48.141	2,008,326
2023-05-25	62.250	62.340	61.420	61.460	47.821	1,839,942
2023-05-24	62.620	62.740	62.320	62.410	48.561	1,897,470
2023-05-23	63.000	63.295	62.750	62.880	48.926	1,671,045
2023-05-19	63.170	63.750	63.170	63.430	49.354	1,836,281
2023-05-18	62.950	63.220	62.860	63.150	49.136	898,920
2023-05-17	63.560	63.610	62.840	63.200	49.175	1,478,207
2023-05-16	63.610	63.970	63.430	63.560	49.455	1,756,161
2023-05-15	64.090	64.370	63.675	63.980	49.782	1,192,164
2023-05-12	64.250	64.390	63.900	64.170	49.930	1,399,739
2023-05-11	64.100	64.480	63.960	64.290	50.023	932,911
2023-05-10	64.060	64.350	63.710	64.140	49.907	3,443,247
2023-05-09	64.130	64.440	64.020	64.060	49.845	1,136,158
2023-05-08	64.380	64.400	63.830	64.260	50.000	1,032,147
2023-05-05	64.570	64.580	64.000	64.440	50.140	1,241,935
2023-05-04	64.950	65.110	63.950	64.440	50.140	1,867,940
2023-05-03	65.210	65.580	65.165	65.380	50.872	1,871,545
2023-05-02	65.380	65.660	64.970	65.360	50.856	1,796,945
2023-05-01	65.160	65.490	65.100	65.450	50.926	2,031,981
2023-04-28	65.050	65.410	65.050	65.120	50.669	2,669,496
2023-04-27	64.670	65.220	64.600	65.200	50.732	1,301,308
2023-04-26	64.600	65.220	64.450	64.460	50.156	1,587,624
2023-04-25	64.400	64.740	64.250	64.680	50.327	1,618,855
2023-04-24	64.250	64.840	64.250	64.480	50.171	1,478,918
2023-04-21	64.120	64.490	64.000	64.440	50.140	1,470,365
2023-04-20	63.370	64.020	63.370	63.950	49.759	1,506,364
2023-04-19	63.650	64.070	63.650	63.800	49.642	1,246,194
2023-04-18	64.050	64.240	63.730	63.810	49.650	2,682,422
2023-04-17	63.660	64.145	63.580	64.080	49.860	1,895,715
2023-04-14	64.020	64.250	63.485	63.550	49.448	1,313,943
2023-04-13	63.240	64.140	63.130	64.110	49.883	2,174,797
2023-04-12	63.300	63.485	63.115	63.240	49.206	1,133,369
2023-04-11	62.950	63.670	62.900	63.130	49.121	2,269,379
2023-04-10	62.450	62.940	61.810	62.890	48.934	2,003,312
2023-04-06	63.090	63.430	62.600	62.950	48.981	2,263,937
2023-04-05	62.410	63.230	62.360	63.190	49.168	2,810,673
2023-04-04	60.950	62.350	60.810	62.310	48.483	2,420,259
2023-04-03	60.480	61.030	60.230	60.870	47.362	2,284,373
2023-03-31	61.000	61.230	60.480	60.540	47.106	2,398,217
2023-03-30	60.460	60.980	60.460	60.980	47.448	2,312,825
2023-03-29	60.700	60.795	60.415	60.590	47.145	1,178,569
2023-03-28	60.650	60.750	60.390	60.410	47.004	2,198,935
2023-03-27	60.780	60.940	60.565	60.700	47.230	3,537,983
2023-03-24	60.200	60.860	60.190	60.790	47.300	3,162,112
2023-03-23	60.180	60.590	60.050	60.290	46.911	3,434,511
2023-03-22	60.580	60.660	60.200	60.210	46.849	2,967,396
2023-03-21	60.750	61.130	60.420	60.600	47.152	2,823,880

← NewerPage 15 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.