BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	37.730	38.610	37.710	38.160	33.291	4,878,611
2024-11-15	37.600	37.920	37.330	37.810	32.986	3,710,933
2024-11-14	38.190	38.420	37.660	37.740	32.925	5,641,764
2024-11-13	38.630	38.730	37.985	38.090	33.230	5,116,505
2024-11-12	38.700	38.730	37.830	38.600	33.675	5,203,404
2024-11-11	39.470	39.830	38.690	38.790	33.841	3,986,180
2024-11-08	39.070	39.810	39.060	39.490	34.452	6,254,557
2024-11-07	39.500	39.520	37.810	38.940	33.972	9,778,303
2024-11-06	40.000	40.085	39.430	40.060	34.949	6,809,875
2024-11-05	40.420	40.920	39.690	39.920	34.827	9,070,098
2024-11-04	42.600	42.830	40.060	40.470	35.307	16,839,590
2024-11-01	44.950	45.150	44.440	44.810	39.093	2,371,442
2024-10-31	44.680	45.120	44.580	44.890	39.163	2,324,702
2024-10-30	45.100	45.240	44.625	44.840	39.119	2,541,340
2024-10-29	45.250	45.380	44.830	45.200	39.433	3,506,326
2024-10-28	45.500	45.880	45.340	45.390	39.599	2,044,702
2024-10-25	45.800	45.990	45.530	45.570	39.756	2,407,027
2024-10-24	45.820	46.070	45.600	45.910	40.052	5,187,022
2024-10-23	46.080	46.100	45.550	45.950	40.087	1,998,619
2024-10-22	46.010	46.190	45.830	46.050	40.175	1,770,970
2024-10-21	46.310	46.360	45.950	46.230	40.332	4,486,905
2024-10-18	46.250	46.585	46.160	46.310	40.401	2,462,087
2024-10-17	45.900	46.320	45.880	46.240	40.340	1,867,582
2024-10-16	46.050	46.620	45.980	46.040	40.166	2,891,203
2024-10-15	45.050	46.500	44.930	46.090	40.209	2,997,970
2024-10-11	45.140	45.740	45.100	45.450	39.651	2,976,138
2024-10-10	45.530	45.665	45.000	45.160	39.398	2,948,763
2024-10-09	45.790	46.010	45.630	45.680	39.852	1,835,886
2024-10-08	45.770	45.870	45.380	45.770	39.930	2,030,944
2024-10-07	45.870	45.900	45.550	45.680	39.852	2,122,157
2024-10-04	45.850	46.050	45.600	45.760	39.922	1,986,339
2024-10-03	46.100	46.260	45.790	45.880	40.026	2,890,957
2024-10-02	46.860	47.000	46.210	46.490	40.558	2,960,786
2024-10-01	47.010	47.160	46.855	47.000	41.003	2,028,373
2024-09-30	47.520	47.600	46.910	47.020	41.021	2,148,174
2024-09-27	46.900	47.570	46.860	47.540	41.474	2,615,905
2024-09-26	46.900	47.310	46.880	46.910	40.925	1,591,439
2024-09-25	47.240	47.310	46.880	47.050	41.047	1,729,668
2024-09-24	47.370	47.380	47.030	47.240	41.213	2,586,707
2024-09-23	47.560	47.710	47.130	47.400	41.352	1,819,242
2024-09-20	47.730	47.850	47.200	47.560	41.492	4,401,067
2024-09-19	48.510	48.700	47.600	47.730	41.640	4,360,340
2024-09-18	48.000	49.130	47.900	48.520	42.329	10,396,980
2024-09-17	46.770	47.090	46.560	46.950	40.960	5,375,920
2024-09-16	47.150	47.190	46.510	46.710	40.750	4,171,857
2024-09-13	48.050	48.380	47.920	48.110	41.101	4,815,954
2024-09-12	47.770	48.130	47.720	47.890	40.913	4,149,069
2024-09-11	47.990	48.030	47.320	47.770	40.811	3,065,932
2024-09-10	49.000	49.030	47.850	48.030	41.033	4,249,663
2024-09-09	48.600	48.950	48.570	48.950	41.819	2,084,132
2024-09-06	48.670	48.820	48.350	48.500	41.434	2,155,245
2024-09-05	48.600	48.820	48.470	48.590	41.511	2,233,276
2024-09-04	47.750	48.560	47.750	48.480	41.417	3,116,327
2024-09-03	47.150	47.870	47.080	47.870	40.896	3,721,311
2024-08-30	47.180	47.360	46.860	47.210	40.332	3,038,851
2024-08-29	47.250	47.380	47.000	47.060	40.204	1,626,076
2024-08-28	47.280	47.480	47.010	47.210	40.332	3,937,463
2024-08-27	47.240	47.420	47.100	47.370	40.469	1,489,650
2024-08-26	47.300	47.560	47.300	47.390	40.486	2,286,211
2024-08-23	47.030	47.540	47.010	47.260	40.375	2,055,208

← NewerPage 9 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.