BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	63.090	63.555	62.980	63.470	47.177	1,099,178
2022-06-28	63.620	64.040	63.030	63.080	46.887	5,895,826
2022-06-27	63.410	63.700	63.080	63.530	47.221	3,889,484
2022-06-24	62.470	63.320	62.360	63.280	47.035	2,637,299
2022-06-23	61.830	62.590	61.820	62.170	46.210	3,054,579
2022-06-22	62.100	62.630	61.790	62.120	46.173	4,393,135
2022-06-21	62.450	62.870	62.110	62.580	46.515	7,221,448
2022-06-20	62.090	63.070	62.050	62.720	46.619	3,024,048
2022-06-17	61.740	62.370	61.700	61.930	46.032	7,966,240
2022-06-16	63.240	63.250	61.420	61.450	45.675	3,098,851
2022-06-15	63.680	63.950	63.210	63.800	47.422	4,162,616
2022-06-14	65.110	65.140	63.400	63.450	47.162	5,803,192
2022-06-13	66.520	66.660	65.830	66.010	48.381	8,681,136
2022-06-10	67.330	67.390	66.980	67.110	49.187	2,954,423
2022-06-09	68.000	68.490	67.590	67.660	49.590	6,943,087
2022-06-08	68.890	68.890	67.880	68.060	49.883	2,813,459
2022-06-07	68.140	69.060	68.120	69.010	50.580	3,536,916
2022-06-06	68.650	68.820	68.210	68.210	49.993	5,752,213
2022-06-03	68.760	68.960	68.455	68.570	50.257	1,393,177
2022-06-02	68.740	69.010	68.150	68.970	50.550	4,045,969
2022-06-01	68.880	68.980	68.440	68.600	50.279	4,244,147
2022-05-31	69.220	69.440	68.640	68.910	50.506	3,114,698
2022-05-30	68.900	69.140	68.680	69.060	50.616	4,582,560
2022-05-27	68.400	68.910	68.010	68.820	50.440	4,132,639
2022-05-26	68.720	68.820	68.340	68.390	50.125	3,690,161
2022-05-25	68.410	68.750	68.110	68.550	50.242	2,268,051
2022-05-24	67.930	68.570	67.710	68.300	50.059	4,787,737
2022-05-20	67.270	67.560	66.795	67.530	49.495	1,658,107
2022-05-19	67.750	68.000	67.040	67.090	49.172	4,627,094
2022-05-18	68.820	68.860	68.080	68.320	50.074	4,016,292
2022-05-17	69.320	69.470	68.760	68.910	50.506	3,056,487
2022-05-16	68.220	69.500	68.220	69.160	50.689	1,686,133
2022-05-13	67.970	68.530	67.560	68.350	50.096	1,608,333
2022-05-12	68.000	68.450	67.250	67.870	49.744	2,540,258
2022-05-11	68.820	69.350	68.120	68.210	49.993	1,416,828
2022-05-10	69.880	70.370	68.650	68.970	50.550	1,788,116
2022-05-09	68.940	70.480	68.600	69.970	51.283	3,361,348
2022-05-06	68.740	69.710	68.680	69.500	50.939	2,403,595
2022-05-05	70.380	70.530	68.750	69.040	50.602	2,102,538
2022-05-04	68.600	69.680	68.300	69.410	50.873	3,769,840
2022-05-03	68.190	69.060	68.040	68.600	50.279	1,703,585
2022-05-02	68.500	68.840	67.430	68.190	49.979	2,033,781
2022-04-29	69.700	69.700	68.220	68.300	50.059	2,919,650
2022-04-28	70.250	70.730	69.850	70.070	51.356	2,752,774
2022-04-27	70.550	70.840	70.120	70.250	51.488	1,668,578
2022-04-26	71.370	71.950	70.610	70.680	51.804	1,787,988
2022-04-25	72.000	72.150	70.700	71.570	52.456	3,651,324
2022-04-22	73.120	73.170	72.170	72.340	53.020	1,977,815
2022-04-21	73.840	73.915	73.120	73.130	53.599	2,031,971
2022-04-20	73.120	74.090	73.040	73.760	54.061	2,666,242
2022-04-19	73.010	73.330	72.880	73.280	53.709	908,667
2022-04-18	73.290	74.050	73.070	73.110	53.585	1,906,682
2022-04-14	73.000	73.670	73.000	73.410	53.804	2,196,084
2022-04-13	72.840	73.270	72.680	72.860	53.401	1,238,364
2022-04-12	73.180	73.500	72.810	72.850	53.394	2,259,531
2022-04-11	73.200	73.800	72.860	73.180	53.636	5,573,124
2022-04-08	73.000	73.600	72.790	73.220	53.665	2,576,038
2022-04-07	72.200	73.025	72.000	72.940	53.460	3,833,204
2022-04-06	71.000	72.240	70.960	72.120	52.859	4,143,907
2022-04-05	70.050	71.630	70.000	71.340	52.287	5,212,970

← NewerPage 19 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.