BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	70.100	70.150	69.650	70.080	51.364	5,602,506
2022-04-01	69.360	70.240	69.170	70.230	51.474	3,416,428
2022-03-31	68.800	69.510	68.620	69.300	50.792	5,150,160
2022-03-30	68.200	68.505	67.900	68.460	50.176	4,736,804
2022-03-29	68.500	68.660	68.000	68.170	49.964	5,091,941
2022-03-28	68.040	68.440	67.720	68.410	50.140	2,166,969
2022-03-25	67.900	68.180	67.700	67.920	49.781	2,050,168
2022-03-24	67.770	67.830	67.470	67.660	49.590	2,022,641
2022-03-23	67.910	68.080	67.630	67.640	49.575	1,461,184
2022-03-22	68.220	68.230	67.790	67.810	49.700	1,450,724
2022-03-21	68.000	68.450	67.910	68.030	49.861	2,256,740
2022-03-18	68.130	68.270	67.450	67.940	49.795	9,615,643
2022-03-17	68.370	68.470	68.020	68.160	49.957	4,928,797
2022-03-16	67.690	68.110	67.450	68.060	49.883	9,641,878
2022-03-15	68.100	68.130	67.380	67.770	49.671	7,854,256
2022-03-14	69.000	69.450	67.935	68.060	49.883	11,642,930
2022-03-11	69.360	70.420	69.300	70.350	50.887	6,699,499
2022-03-10	69.090	69.470	68.620	69.360	50.171	3,821,164
2022-03-09	69.190	69.710	68.450	69.220	50.070	5,187,012
2022-03-08	71.090	71.370	69.100	69.170	50.034	6,756,345
2022-03-07	70.990	71.940	70.670	71.180	51.488	10,916,940
2022-03-04	69.200	71.235	69.190	71.150	51.466	8,509,536
2022-03-03	68.250	69.560	68.240	69.370	50.178	10,336,270
2022-03-02	67.170	68.260	67.120	68.190	49.325	3,048,891
2022-03-01	66.500	67.180	66.450	67.050	48.500	3,418,399
2022-02-28	66.980	67.110	66.450	66.570	48.153	3,796,616
2022-02-25	66.910	67.450	66.660	67.150	48.573	2,741,315
2022-02-24	65.250	66.940	65.050	66.760	48.291	5,685,235
2022-02-23	66.470	66.610	65.870	65.950	47.705	4,664,384
2022-02-22	66.500	66.560	66.040	66.440	48.059	3,103,569
2022-02-18	66.820	67.210	66.575	66.720	48.262	1,890,889
2022-02-17	66.400	66.950	66.320	66.770	48.298	2,295,738
2022-02-16	66.510	66.685	66.240	66.520	48.117	2,839,829
2022-02-15	66.450	66.870	66.450	66.570	48.153	3,039,937
2022-02-14	66.430	66.660	65.850	66.450	48.066	2,537,295
2022-02-11	66.540	66.730	66.330	66.660	48.218	2,285,291
2022-02-10	66.510	66.860	66.430	66.480	48.088	2,104,338
2022-02-09	66.830	66.940	66.560	66.780	48.305	1,649,277
2022-02-08	67.220	67.300	66.590	66.630	48.197	1,880,642
2022-02-07	68.000	68.050	66.930	67.070	48.515	6,386,541
2022-02-04	67.410	68.170	67.400	67.930	49.137	2,619,462
2022-02-03	66.750	67.700	66.620	67.480	48.811	2,299,854
2022-02-02	66.250	66.920	66.220	66.840	48.348	2,747,577
2022-02-01	66.420	66.420	65.870	66.220	47.900	3,673,662
2022-01-31	66.300	66.620	66.210	66.400	48.030	1,674,637
2022-01-28	65.460	66.470	65.350	66.440	48.059	1,741,941
2022-01-27	65.470	66.000	65.300	65.610	47.459	2,183,324
2022-01-26	65.620	65.940	65.100	65.240	47.191	1,802,302
2022-01-25	64.510	65.620	64.345	65.300	47.234	2,074,437
2022-01-24	64.800	65.210	64.135	64.960	46.989	4,735,381
2022-01-21	65.470	65.670	65.170	65.470	47.357	3,988,428
2022-01-20	66.000	66.510	65.630	65.740	47.553	3,816,299
2022-01-19	66.690	66.700	66.090	66.290	47.951	3,360,711
2022-01-18	66.750	66.750	66.300	66.620	48.189	2,057,832
2022-01-17	66.500	67.250	66.500	66.790	48.312	902,574
2022-01-14	66.200	66.590	66.030	66.450	48.066	1,851,704
2022-01-13	65.750	66.410	65.710	66.180	47.871	2,105,867
2022-01-12	65.550	65.720	65.430	65.660	47.495	2,923,171
2022-01-11	65.600	65.705	65.350	65.630	47.473	3,186,314
2022-01-10	65.800	65.900	65.560	65.720	47.538	4,204,820

← NewerPage 20 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.