BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	65.910	65.940	65.530	65.870	47.647	1,198,462
2022-01-06	66.070	66.310	65.870	66.030	47.762	1,311,825
2022-01-05	65.850	66.370	65.480	66.060	47.784	2,300,488
2022-01-04	66.250	66.500	65.870	65.910	47.676	3,229,113
2021-12-31	65.800	65.970	65.650	65.810	47.603	859,297
2021-12-30	65.880	66.070	65.700	65.940	47.697	3,914,561
2021-12-29	65.830	66.050	65.730	65.920	47.683	2,773,404
2021-12-24	65.580	65.770	65.540	65.650	47.488	133,189
2021-12-23	65.750	66.080	65.485	65.680	47.509	4,057,685
2021-12-22	65.690	65.900	65.500	65.810	47.603	961,342
2021-12-21	65.840	66.140	65.690	65.870	47.647	3,765,805
2021-12-20	65.450	65.850	64.960	65.690	47.517	7,270,155
2021-12-17	64.500	65.880	64.500	65.690	47.517	8,888,428
2021-12-16	64.850	65.320	64.620	65.130	47.111	4,295,256
2021-12-15	64.550	65.060	64.490	64.920	46.960	6,545,864
2021-12-14	64.730	65.200	64.120	64.530	46.677	3,554,420
2021-12-13	65.850	65.980	65.430	65.790	46.956	18,036,859
2021-12-10	65.680	65.800	65.380	65.770	46.942	7,065,939
2021-12-09	65.630	65.810	65.270	65.510	46.756	12,203,210
2021-12-08	66.040	66.110	65.435	65.690	46.885	2,947,506
2021-12-07	66.240	66.410	65.950	66.170	47.227	2,049,704
2021-12-06	65.900	66.300	65.900	66.230	47.270	3,001,435
2021-12-03	65.520	65.910	65.420	65.840	46.992	2,630,301
2021-12-02	64.430	65.760	64.390	65.540	46.778	1,931,542
2021-12-01	64.590	65.460	64.430	64.430	45.985	1,626,055
2021-11-30	64.770	64.830	64.230	64.290	45.885	3,073,399
2021-11-29	64.710	64.990	64.620	64.860	46.292	2,538,586
2021-11-26	64.750	65.260	64.270	64.560	46.078	1,876,410
2021-11-25	65.000	65.430	65.000	65.300	46.606	552,330
2021-11-24	64.840	65.090	64.540	65.090	46.456	1,176,499
2021-11-23	64.750	64.910	64.505	64.900	46.321	2,654,691
2021-11-22	64.750	65.120	64.730	64.780	46.235	4,691,233
2021-11-19	64.390	64.720	64.170	64.720	46.192	2,363,353
2021-11-18	64.310	64.470	64.170	64.360	45.935	1,409,152
2021-11-17	64.000	64.360	63.810	64.350	45.928	1,324,964
2021-11-16	64.400	64.570	63.970	64.020	45.693	3,325,597
2021-11-15	63.950	64.270	63.650	64.210	45.828	3,330,819
2021-11-12	64.330	64.330	63.810	63.910	45.614	2,189,660
2021-11-11	64.230	64.350	63.810	64.080	45.735	1,240,779
2021-11-10	63.670	64.200	63.650	64.070	45.728	1,254,243
2021-11-09	63.570	64.120	63.530	63.860	45.578	3,737,908
2021-11-08	63.300	63.570	63.050	63.520	45.336	2,031,617
2021-11-05	64.470	64.770	63.220	63.270	45.157	3,769,060
2021-11-04	64.270	64.460	63.950	64.430	45.985	1,460,660
2021-11-03	63.800	64.240	63.800	63.930	45.628	1,567,847
2021-11-02	64.250	64.330	63.850	63.860	45.578	958,817
2021-11-01	63.920	64.210	63.780	64.150	45.785	2,515,445
2021-10-29	63.400	63.840	63.370	63.710	45.471	2,036,474
2021-10-28	63.140	63.710	63.140	63.630	45.414	1,423,326
2021-10-27	63.450	63.640	62.910	63.030	44.986	2,256,402
2021-10-26	63.200	63.470	63.000	63.260	45.150	1,021,235
2021-10-25	63.280	63.280	62.780	63.170	45.086	3,715,891
2021-10-22	62.930	63.260	62.870	63.180	45.093	2,081,837
2021-10-21	63.080	63.270	62.860	62.930	44.915	985,444
2021-10-20	63.360	63.530	63.100	63.180	45.093	880,572

← NewerPage 21 of 21 · 1,255 trading days

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.