BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	59.610	59.990	59.150	59.620	45.642	2,965,347
2022-12-19	60.540	60.660	59.540	59.670	45.681	7,183,779
2022-12-16	60.230	60.500	59.615	60.390	46.232	6,466,091
2022-12-15	61.510	61.670	60.570	60.690	46.461	4,399,180
2022-12-14	62.200	62.570	61.660	61.740	47.265	6,822,188
2022-12-13	63.500	63.830	62.960	63.120	47.617	3,161,287
2022-12-12	63.150	63.570	62.920	63.200	47.678	5,740,439
2022-12-09	63.450	63.790	63.260	63.340	47.783	3,785,547
2022-12-08	63.500	63.660	63.260	63.360	47.798	3,616,781
2022-12-07	63.680	63.935	63.430	63.650	48.017	2,872,972
2022-12-06	64.020	64.350	63.630	63.730	48.078	2,541,811
2022-12-05	63.650	64.200	63.530	64.010	48.289	4,557,255
2022-12-02	63.610	63.790	63.260	63.650	48.017	1,614,904
2022-12-01	64.240	64.390	63.770	63.860	48.176	1,609,290
2022-11-30	63.990	64.290	63.410	64.060	48.327	2,757,995
2022-11-29	64.160	64.240	63.680	64.010	48.289	2,214,536
2022-11-28	64.030	64.440	63.760	64.080	48.342	2,565,210
2022-11-25	63.910	64.300	63.840	64.150	48.394	2,115,498
2022-11-24	63.650	63.870	63.510	63.840	48.161	722,124
2022-11-23	63.250	63.720	63.190	63.610	47.987	4,007,685
2022-11-22	63.490	63.600	62.850	63.380	47.814	2,165,794
2022-11-21	63.480	63.920	63.250	63.380	47.814	5,807,190
2022-11-18	62.400	63.450	62.280	63.370	47.806	4,220,929
2022-11-17	62.130	62.185	61.610	61.960	46.742	3,532,367
2022-11-16	61.970	62.770	61.950	62.350	47.036	2,568,770
2022-11-15	62.790	62.970	61.925	61.980	46.757	2,720,384
2022-11-14	62.600	62.990	62.490	62.550	47.187	5,054,055
2022-11-11	62.550	62.590	61.780	62.530	47.172	1,083,691
2022-11-10	61.880	62.630	61.780	62.460	47.119	2,757,417
2022-11-09	61.430	61.970	61.210	61.310	46.252	2,417,697
2022-11-08	61.860	62.170	61.230	61.450	46.358	1,407,492
2022-11-07	61.880	62.010	61.360	61.600	46.471	1,313,372
2022-11-04	62.200	62.490	61.170	61.750	46.584	2,407,874
2022-11-03	61.500	62.270	61.150	61.970	46.750	1,972,720
2022-11-02	62.000	62.300	61.360	61.740	46.576	1,833,301
2022-11-01	61.820	61.930	61.420	61.570	46.448	1,079,691
2022-10-31	61.810	61.870	61.020	61.450	46.358	1,848,346
2022-10-28	60.780	61.930	60.700	61.880	46.682	1,599,490
2022-10-27	60.340	61.025	60.290	60.690	45.784	1,714,286
2022-10-26	59.870	60.655	59.560	60.200	45.415	1,820,840
2022-10-25	59.250	59.990	59.080	59.780	45.098	1,440,681
2022-10-24	59.190	59.660	58.890	59.380	44.796	1,142,027
2022-10-21	58.500	59.200	58.290	58.930	44.456	1,512,710
2022-10-20	59.540	59.930	58.550	58.600	44.208	2,148,861
2022-10-19	59.510	59.510	58.920	59.130	44.607	1,202,011
2022-10-18	59.750	59.750	59.100	59.650	45.000	1,442,600
2022-10-17	58.480	59.640	58.450	58.900	44.434	3,290,416
2022-10-14	59.120	59.250	58.020	58.070	43.808	6,307,438
2022-10-13	56.020	59.000	55.660	58.860	44.404	3,190,038
2022-10-12	57.210	57.680	56.330	56.360	42.518	2,394,427
2022-10-11	57.500	57.930	57.010	57.210	43.159	3,552,237
2022-10-07	58.070	58.350	57.560	57.700	43.529	4,501,777
2022-10-06	59.760	59.890	58.250	58.290	43.974	2,842,168
2022-10-05	60.520	60.590	59.510	59.870	45.166	2,201,823
2022-10-04	60.430	61.130	60.120	60.810	45.875	3,720,760
2022-10-03	58.150	60.290	58.150	60.060	45.309	3,645,376
2022-09-30	58.740	58.950	57.510	57.920	43.695	4,305,352
2022-09-29	60.520	60.600	58.620	58.700	44.283	3,060,291
2022-09-28	60.310	60.930	60.020	60.700	45.792	2,393,376
2022-09-27	61.050	61.430	60.360	60.420	45.581	1,827,352

← NewerPage 17 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.