BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	61.260	61.450	60.610	60.930	45.965	5,548,263
2022-09-23	61.880	62.185	61.340	61.450	46.358	3,089,406
2022-09-22	61.720	62.560	61.720	62.330	47.021	2,172,424
2022-09-21	61.900	62.440	61.720	61.720	46.561	2,275,193
2022-09-20	62.510	62.520	61.700	61.740	46.576	3,931,796
2022-09-19	62.110	62.630	61.960	62.560	47.195	3,915,568
2022-09-16	61.310	62.380	61.310	62.290	46.991	5,240,505
2022-09-15	61.090	61.935	60.930	61.580	46.456	3,621,184
2022-09-14	61.610	61.670	61.030	61.090	46.086	6,569,624
2022-09-13	64.000	64.100	62.480	62.500	46.456	2,896,920
2022-09-12	63.950	64.490	63.670	64.300	47.794	3,592,293
2022-09-09	63.240	63.730	63.000	63.710	47.355	1,886,254
2022-09-08	63.110	63.140	62.570	62.940	46.783	2,359,572
2022-09-07	62.920	63.300	62.730	63.210	46.983	1,678,824
2022-09-06	63.570	63.730	62.700	62.780	46.664	2,093,076
2022-09-02	63.700	64.150	63.300	63.570	47.251	3,135,516
2022-09-01	63.160	63.530	62.970	63.450	47.162	2,063,270
2022-08-31	63.760	64.065	63.280	63.380	47.110	2,375,670
2022-08-30	64.720	64.900	63.830	63.950	47.533	1,329,260
2022-08-29	64.300	64.780	64.100	64.620	48.031	3,406,958
2022-08-26	65.250	65.250	64.560	64.650	48.054	1,085,387
2022-08-25	65.000	65.230	64.450	65.140	48.418	2,514,604
2022-08-24	65.300	65.600	64.820	64.970	48.292	2,066,451
2022-08-23	65.360	65.360	64.960	65.150	48.425	2,065,972
2022-08-22	65.750	65.950	65.250	65.460	48.656	2,045,458
2022-08-19	65.400	66.050	65.360	66.040	49.087	2,374,027
2022-08-18	65.620	65.620	65.230	65.410	48.619	2,197,949
2022-08-17	65.470	65.610	65.350	65.540	48.715	2,529,005
2022-08-16	64.810	65.645	64.740	65.570	48.738	2,429,786
2022-08-15	64.590	64.850	64.280	64.850	48.202	2,089,923
2022-08-12	64.480	64.495	63.900	64.470	47.920	3,230,920
2022-08-11	64.740	64.920	64.160	64.290	47.786	1,993,914
2022-08-10	64.220	64.550	64.210	64.430	47.890	2,298,905
2022-08-09	63.670	64.120	63.590	64.020	47.585	1,204,728
2022-08-08	63.710	64.140	63.340	63.650	47.310	1,345,991
2022-08-05	64.130	64.590	62.960	63.720	47.362	2,002,554
2022-08-04	63.830	64.670	63.600	64.020	47.585	1,278,702
2022-08-03	64.080	64.150	63.470	63.640	47.303	1,097,778
2022-08-02	64.700	64.800	63.985	64.080	47.630	1,464,910
2022-07-29	64.480	64.965	64.430	64.700	48.091	2,478,685
2022-07-28	63.430	64.530	63.310	64.340	47.823	2,086,790
2022-07-27	63.650	63.760	63.290	63.390	47.117	1,160,091
2022-07-26	63.130	63.540	62.925	63.410	47.132	1,124,053
2022-07-25	63.360	63.680	63.030	63.170	46.954	1,627,950
2022-07-22	63.000	63.450	62.770	63.390	47.117	983,248
2022-07-21	63.280	63.370	63.000	63.070	46.879	2,389,571
2022-07-20	63.900	63.900	63.250	63.300	47.050	1,536,268
2022-07-19	63.510	63.950	63.420	63.620	47.288	1,669,527
2022-07-18	63.760	63.890	63.080	63.310	47.058	1,843,603
2022-07-15	64.370	64.420	63.430	63.500	47.199	2,582,928
2022-07-14	64.000	64.310	63.740	64.020	47.585	3,137,841
2022-07-13	63.350	64.400	63.200	64.280	47.779	2,024,010
2022-07-12	63.370	63.705	63.260	63.490	47.191	3,266,054
2022-07-11	63.470	63.890	63.350	63.400	47.125	2,954,856
2022-07-08	63.660	64.020	63.350	63.530	47.221	1,017,923
2022-07-07	64.110	64.230	63.500	63.840	47.452	2,320,457
2022-07-06	63.610	64.070	63.520	63.850	47.459	2,858,981
2022-07-05	63.910	64.010	62.440	63.740	47.377	4,615,648
2022-07-04	63.510	63.840	63.300	63.370	47.102	769,651
2022-06-30	63.000	63.470	62.820	63.270	47.028	2,204,355

← NewerPage 18 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.