BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	60.100	60.810	60.070	60.750	47.269	4,841,165
2023-03-17	60.150	60.170	59.590	60.020	46.701	4,647,948
2023-03-16	59.660	59.885	59.090	59.830	46.553	4,531,566
2023-03-15	58.660	59.990	58.410	59.760	46.499	5,293,143
2023-03-14	59.000	59.290	58.540	59.170	46.040	4,981,640
2023-03-13	59.670	60.250	59.320	60.070	45.987	4,364,138
2023-03-10	60.000	60.100	59.590	59.760	45.749	4,619,364
2023-03-09	60.600	60.720	60.020	60.040	45.964	3,190,872
2023-03-08	60.530	60.770	60.350	60.590	46.385	1,480,529
2023-03-07	60.750	60.950	60.400	60.530	46.339	1,557,110
2023-03-06	60.550	60.960	60.550	60.700	46.469	1,190,452
2023-03-03	60.060	60.630	59.970	60.500	46.316	1,917,236
2023-03-02	60.210	60.390	59.740	59.860	45.826	1,785,417
2023-03-01	60.270	60.680	60.120	60.210	46.094	1,375,643
2023-02-28	60.330	60.480	60.010	60.370	46.216	3,550,877
2023-02-27	60.490	60.950	60.390	60.390	46.232	3,147,693
2023-02-24	60.770	60.780	60.110	60.460	46.285	3,027,082
2023-02-23	61.120	61.200	60.445	60.840	46.576	3,501,563
2023-02-22	61.230	61.410	60.870	60.930	46.645	5,306,385
2023-02-21	61.650	61.870	60.930	61.110	46.783	3,539,423
2023-02-17	61.060	61.830	61.060	61.780	47.296	2,600,457
2023-02-16	61.010	61.190	60.450	60.990	46.691	2,474,577
2023-02-15	61.000	61.120	60.890	61.060	46.745	1,868,532
2023-02-14	61.290	61.360	60.880	61.150	46.814	2,118,769
2023-02-13	60.830	61.280	60.830	61.120	46.791	1,425,984
2023-02-10	60.560	61.060	60.380	60.820	46.561	1,754,940
2023-02-09	61.300	61.430	60.465	60.650	46.431	2,560,427
2023-02-08	61.290	61.430	61.110	61.300	46.928	1,511,790
2023-02-07	61.720	61.780	61.150	61.190	46.844	2,808,442
2023-02-06	61.580	61.960	61.405	61.780	47.296	1,412,814
2023-02-03	61.200	61.880	61.190	61.770	47.288	1,845,470
2023-02-02	63.010	63.030	61.250	61.390	46.997	4,332,449
2023-02-01	62.990	63.370	62.780	63.240	48.414	2,377,535
2023-01-31	62.960	63.100	62.440	62.900	48.153	2,504,674
2023-01-30	62.270	63.080	62.270	62.880	48.138	2,811,159
2023-01-27	62.320	62.450	62.050	62.320	47.709	1,092,368
2023-01-26	62.340	62.500	62.090	62.440	47.801	1,931,227
2023-01-25	61.750	62.290	61.710	62.200	47.617	1,834,487
2023-01-24	61.730	62.430	61.690	61.910	47.395	1,921,888
2023-01-23	62.100	62.230	61.630	61.840	47.342	1,928,699
2023-01-20	62.200	62.490	61.810	62.460	47.816	2,842,626
2023-01-19	62.440	62.540	61.920	62.160	47.587	1,606,333
2023-01-18	62.960	63.080	62.320	62.540	47.878	1,640,721
2023-01-17	62.740	63.350	62.740	62.930	48.176	1,849,497
2023-01-16	62.400	63.240	62.240	63.050	48.268	774,165
2023-01-13	61.970	62.620	61.860	62.480	47.832	3,973,112
2023-01-12	61.250	62.070	61.120	62.040	47.495	2,144,987
2023-01-11	61.500	61.750	60.780	61.180	46.837	1,988,121
2023-01-10	61.400	61.530	61.140	61.450	47.043	1,883,248
2023-01-09	61.690	61.810	61.230	61.370	46.982	1,579,529
2023-01-06	61.010	61.660	60.920	61.620	47.173	1,408,676
2023-01-05	60.500	60.850	60.150	60.790	46.538	1,765,989
2023-01-04	60.310	60.770	59.970	60.530	46.339	2,166,894
2023-01-03	59.800	60.240	59.330	60.230	46.109	1,773,495
2022-12-30	59.640	60.000	59.170	59.490	45.543	1,421,430
2022-12-29	59.240	60.030	59.180	59.720	45.719	1,796,168
2022-12-28	59.760	60.000	59.050	59.070	45.221	1,335,661
2022-12-23	59.750	60.070	59.550	60.020	45.948	1,471,346
2022-12-22	59.780	59.900	59.400	59.840	45.811	1,631,143
2022-12-21	59.890	60.190	59.760	59.890	45.849	2,240,059

← NewerPage 16 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.