BCE FIRST PR SHARES SERIES AA - Price History
Monthly price history for BCE-PA.TO (BCE FIRST PR SHARES SERIES AA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$17.36 | CA$17.36 |
| April 2024 | CA$17.02 | CA$17.02 |
| March 2024 | CA$16.86 | CA$17.17 |
| February 2024 | CA$16.64 | CA$16.94 |
| January 2024 | CA$17.05 | CA$17.36 |
| December 2023 | CA$15.78 | CA$16.35 |
| November 2023 | CA$14.96 | CA$15.50 |
| October 2023 | CA$13.76 | CA$14.26 |
| September 2023 | CA$14.20 | CA$15.05 |
| August 2023 | CA$14.79 | CA$15.67 |
| July 2023 | CA$16.04 | CA$16.99 |
| June 2023 | CA$16.07 | CA$17.34 |
| May 2023 | CA$16.03 | CA$17.29 |
| April 2023 | CA$16.78 | CA$18.10 |
| March 2023 | CA$16.07 | CA$17.63 |
| February 2023 | CA$16.36 | CA$17.95 |
| January 2023 | CA$16.50 | CA$18.11 |
| December 2022 | CA$15.68 | CA$17.49 |
| November 2022 | CA$15.48 | CA$17.27 |
| October 2022 | CA$15.52 | CA$17.32 |
| September 2022 | CA$14.88 | CA$16.90 |
| August 2022 | CA$16.81 | CA$19.09 |
| July 2022 | CA$16.22 | CA$18.42 |
| June 2022 | CA$16.62 | CA$19.12 |
| May 2022 | CA$16.60 | CA$19.09 |
| April 2022 | CA$16.50 | CA$18.98 |
| March 2022 | CA$17.69 | CA$20.60 |
| February 2022 | CA$17.66 | CA$20.57 |
| January 2022 | CA$18.22 | CA$21.21 |
| December 2021 | CA$17.76 | CA$20.90 |
| November 2021 | CA$17.72 | CA$20.85 |
| October 2021 | CA$17.91 | CA$21.08 |
| September 2021 | CA$16.13 | CA$19.19 |
| August 2021 | CA$15.45 | CA$18.38 |
| July 2021 | CA$15.63 | CA$18.59 |
| June 2021 | CA$15.43 | CA$18.58 |
| May 2021 | CA$15.36 | CA$18.49 |
| April 2021 | CA$14.52 | CA$17.49 |
| March 2021 | CA$13.48 | CA$16.45 |
| February 2021 | CA$12.76 | CA$15.57 |
| January 2021 | CA$12.35 | CA$15.06 |
| December 2020 | CA$11.92 | CA$14.76 |
| November 2020 | CA$11.35 | CA$14.05 |
| October 2020 | CA$10.11 | CA$12.52 |
| September 2020 | CA$10.67 | CA$13.45 |
| August 2020 | CA$11 | CA$13.86 |
| July 2020 | CA$10.01 | CA$12.62 |
| June 2020 | CA$9.20 | CA$11.80 |
| May 2020 | CA$9.19 | CA$11.79 |
| April 2020 | CA$9.79 | CA$12.55 |
| March 2020 | CA$8.39 | CA$10.95 |
| February 2020 | CA$11.10 | CA$14.50 |
| January 2020 | CA$11.83 | CA$15.45 |
| December 2019 | CA$11.84 | CA$15.69 |
| November 2019 | CA$11.63 | CA$15.40 |
| October 2019 | CA$11.70 | CA$15.50 |
| September 2019 | CA$11.27 | CA$15.15 |
| August 2019 | CA$10.71 | CA$14.39 |
| July 2019 | CA$11.53 | CA$15.50 |
| June 2019 | CA$11.30 | CA$15.40 |
| May 2019 | CA$11.30 | CA$15.40 |
| April 2019 | CA$11.70 | CA$15.95 |
| March 2019 | CA$11.15 | CA$15.42 |
| February 2019 | CA$11.56 | CA$15.99 |
| January 2019 | CA$11.42 | CA$15.80 |
| December 2018 | CA$11.80 | CA$16.55 |
| November 2018 | CA$12.01 | CA$16.85 |
| October 2018 | CA$13.32 | CA$18.68 |
| September 2018 | CA$13.87 | CA$19.69 |
| August 2018 | CA$13.92 | CA$19.77 |
| July 2018 | CA$13.75 | CA$19.52 |
| June 2018 | CA$13.61 | CA$19.54 |
| May 2018 | CA$13.49 | CA$19.37 |
| April 2018 | CA$13.79 | CA$19.80 |
| March 2018 | CA$14.02 | CA$20.36 |
| February 2018 | CA$13.99 | CA$20.32 |
| January 2018 | CA$14.08 | CA$20.45 |
| December 2017 | CA$13.24 | CA$19.44 |
| November 2017 | CA$13.29 | CA$19.52 |
| October 2017 | CA$12.91 | CA$18.96 |
| September 2017 | CA$12.45 | CA$18.50 |
| August 2017 | CA$12.20 | CA$18.13 |
| July 2017 | CA$12.36 | CA$18.37 |
| June 2017 | CA$11.62 | CA$17.47 |
| May 2017 | CA$10.97 | CA$16.50 |
| April 2017 | CA$11.60 | CA$17.45 |
| March 2017 | CA$11.30 | CA$17.20 |
| February 2017 | CA$11.16 | CA$16.99 |
| January 2017 | CA$10.97 | CA$16.70 |
| December 2016 | CA$10.07 | CA$15.53 |
| November 2016 | CA$9.34 | CA$14.40 |
| October 2016 | CA$9.32 | CA$14.37 |
| September 2016 | CA$9.18 | CA$14.37 |
| August 2016 | CA$9.04 | CA$14.15 |
| July 2016 | CA$8.98 | CA$14.05 |
| June 2016 | CA$8.78 | CA$13.95 |
| May 2016 | CA$8.87 | CA$14.09 |
| April 2016 | CA$8.88 | CA$14.11 |
| March 2016 | CA$8.54 | CA$13.77 |
| February 2016 | CA$8.14 | CA$13.13 |
| January 2016 | CA$8.39 | CA$13.54 |
| December 2015 | CA$9.06 | CA$14.85 |
| November 2015 | CA$9.05 | CA$14.84 |
| October 2015 | CA$9.09 | CA$14.90 |
| September 2015 | CA$8.35 | CA$13.89 |
| August 2015 | CA$8.69 | CA$14.45 |
| July 2015 | CA$9.48 | CA$15.76 |
| June 2015 | CA$10.16 | CA$17.12 |
| May 2015 | CA$10.28 | CA$17.33 |
| April 2015 | CA$10.38 | CA$17.50 |
| March 2015 | CA$10.69 | CA$18.25 |
| February 2015 | CA$11.07 | CA$18.89 |
| January 2015 | CA$11.05 | CA$18.85 |
| December 2014 | CA$11.91 | CA$20.54 |
| November 2014 | CA$12.06 | CA$20.80 |
| October 2014 | CA$12.15 | CA$20.95 |
| September 2014 | CA$12.30 | CA$21.44 |
| August 2014 | CA$12.28 | CA$21.40 |
| July 2014 | CA$12.12 | CA$21.12 |
| June 2014 | CA$12.12 | CA$21.34 |
| May 2014 | CA$11.65 | CA$20.52 |
| April 2014 | CA$11.95 | CA$21.04 |
| March 2014 | CA$11.51 | CA$20.48 |
| February 2014 | CA$11.41 | CA$20.30 |
| January 2014 | CA$11.41 | CA$20.30 |
| December 2013 | CA$11.12 | CA$20 |
| November 2013 | CA$11.84 | CA$21.29 |
| October 2013 | CA$11.66 | CA$20.97 |
| September 2013 | CA$11.44 | CA$20.79 |
| August 2013 | CA$11.73 | CA$21.30 |
| July 2013 | CA$12.13 | CA$22.03 |
| June 2013 | CA$12.26 | CA$22.48 |
| May 2013 | CA$12.68 | CA$23.25 |
| April 2013 | CA$12.95 | CA$23.76 |
| March 2013 | CA$12.73 | CA$23.56 |
| February 2013 | CA$12.54 | CA$23.20 |
| January 2013 | CA$11.89 | CA$22 |
| December 2012 | CA$11.41 | CA$21.32 |
| November 2012 | CA$11.43 | CA$21.36 |
| October 2012 | CA$11.40 | CA$21.30 |
| September 2012 | CA$11.17 | CA$21.09 |
| August 2012 | CA$10.98 | CA$20.73 |
| July 2012 | CA$11.10 | CA$20.95 |
| June 2012 | CA$11.26 | CA$21.57 |
| May 2012 | CA$11.67 | CA$22.36 |
| April 2012 | CA$11.83 | CA$22.65 |
| March 2012 | CA$11.77 | CA$22.85 |
| February 2012 | CA$11.92 | CA$23.13 |
| January 2012 | CA$11.85 | CA$23 |
| December 2011 | CA$11.42 | CA$22.45 |
| November 2011 | CA$11.31 | CA$22.24 |
| October 2011 | CA$11.32 | CA$22.25 |
| September 2011 | CA$11.49 | CA$22.90 |
| August 2011 | CA$12.37 | CA$24.65 |
| July 2011 | CA$12.50 | CA$24.92 |
| June 2011 | CA$12.32 | CA$24.84 |
| May 2011 | CA$12.20 | CA$24.61 |
| April 2011 | CA$11.95 | CA$24.10 |
| March 2011 | CA$11.83 | CA$24.15 |
| February 2011 | CA$11.87 | CA$24.23 |
| January 2011 | CA$11.63 | CA$23.75 |
| December 2010 | CA$11.55 | CA$23.89 |
| November 2010 | CA$11.64 | CA$24.07 |
| October 2010 | CA$11.61 | CA$24 |
| September 2010 | CA$10.87 | CA$22.75 |
| August 2010 | CA$10.53 | CA$22.05 |
| July 2010 | CA$10.50 | CA$21.99 |
| June 2010 | CA$10.09 | CA$21.41 |
| May 2010 | CA$9.86 | CA$20.94 |
| April 2010 | CA$10.25 | CA$21.75 |
| March 2010 | CA$10.41 | CA$22.41 |
| February 2010 | CA$9.92 | CA$21.35 |
| January 2010 | CA$9.32 | CA$20.05 |
| December 2009 | CA$9.29 | CA$20.30 |
| November 2009 | CA$8.79 | CA$19.19 |
| October 2009 | CA$8.25 | CA$18.01 |
| September 2009 | CA$8.54 | CA$18.97 |
| August 2009 | CA$9.18 | CA$20.39 |
| July 2009 | CA$8.32 | CA$18.47 |
| June 2009 | CA$8.06 | CA$18.20 |
| May 2009 | CA$7.74 | CA$17.46 |
| April 2009 | CA$7.09 | CA$16 |
| March 2009 | CA$6.94 | CA$15.96 |
| February 2009 | CA$7.15 | CA$16.45 |
| January 2009 | CA$7.17 | CA$16.50 |
| December 2008 | CA$6.87 | CA$16.08 |
| November 2008 | CA$7.88 | CA$18.45 |
| October 2008 | CA$9.28 | CA$21.74 |
| September 2008 | CA$10.21 | CA$24.25 |
| August 2008 | CA$10.47 | CA$24.87 |
| July 2008 | CA$10.21 | CA$24.24 |
| June 2008 | CA$9.78 | CA$23.51 |
| May 2008 | CA$9.98 | CA$23.99 |
| April 2008 | CA$10.22 | CA$24.57 |
| March 2008 | CA$9.82 | CA$23.91 |
| February 2008 | CA$9.80 | CA$23.86 |
| January 2008 | CA$9.91 | CA$24.13 |
| December 2007 | CA$9.90 | CA$24.40 |
| November 2007 | CA$10.06 | CA$24.80 |
| October 2007 | CA$9.98 | CA$24.60 |
| September 2007 | CA$10 | CA$24.94 |
| August 2007 | CA$9.85 | CA$24.57 |
| July 2007 | CA$9.84 | CA$24.56 |
| June 2007 | CA$8.70 | CA$22 |
| May 2007 | CA$8.97 | CA$22.70 |
| April 2007 | CA$9.21 | CA$23.30 |
| March 2007 | CA$9.83 | CA$25.24 |
| February 2007 | CA$9.84 | CA$25.27 |
| January 2007 | CA$9.83 | CA$25.23 |
| December 2006 | CA$9.76 | CA$25.39 |
| November 2006 | CA$9.74 | CA$25.33 |
| October 2006 | CA$9.63 | CA$25.06 |
| September 2006 | CA$9.70 | CA$25.59 |
| August 2006 | CA$9.57 | CA$25.24 |
| July 2006 | CA$9.57 | CA$25.25 |
| June 2006 | CA$9.52 | CA$25.45 |
| May 2006 | CA$9.48 | CA$25.35 |
| April 2006 | CA$9.54 | CA$25.50 |
| March 2006 | CA$9.50 | CA$25.75 |
| February 2006 | CA$9.49 | CA$25.70 |
| January 2006 | CA$9.52 | CA$25.79 |
| December 2005 | CA$9.47 | CA$25.99 |
| November 2005 | CA$9.34 | CA$25.65 |
| October 2005 | CA$9.54 | CA$26.20 |
| September 2005 | CA$9.54 | CA$26.53 |
| August 2005 | CA$9.45 | CA$26.28 |
| July 2005 | CA$9.49 | CA$26.40 |
| June 2005 | CA$9.39 | CA$26.45 |
| May 2005 | CA$9.41 | CA$26.50 |
| April 2005 | CA$9.42 | CA$26.55 |
| March 2005 | CA$9.36 | CA$26.70 |
| February 2005 | CA$9.39 | CA$26.80 |
| January 2005 | CA$9.44 | CA$26.95 |
| December 2004 | CA$9.32 | CA$26.95 |
| November 2004 | CA$9.27 | CA$26.80 |
| October 2004 | CA$9.23 | CA$26.68 |
| September 2004 | CA$9.15 | CA$26.77 |
| August 2004 | CA$9.10 | CA$26.65 |
| July 2004 | CA$9.14 | CA$26.74 |
| June 2004 | CA$8.92 | CA$26.45 |
| May 2004 | CA$8.85 | CA$26.25 |
| April 2004 | CA$9 | CA$26.70 |
| March 2004 | CA$9.11 | CA$27.35 |
| February 2004 | CA$8.94 | CA$26.86 |
| January 2004 | CA$8.94 | CA$26.84 |
| December 2003 | CA$8.80 | CA$26.75 |
| November 2003 | CA$8.61 | CA$26.20 |
| October 2003 | CA$8.66 | CA$26.35 |
| September 2003 | CA$8.50 | CA$26.20 |
| August 2003 | CA$8.54 | CA$26.30 |
| July 2003 | CA$8.58 | CA$26.44 |
| June 2003 | CA$8.43 | CA$26.30 |
| May 2003 | CA$8.44 | CA$26.35 |
| April 2003 | CA$8.28 | CA$25.85 |
| March 2003 | CA$8.09 | CA$25.59 |
| February 2003 | CA$8.04 | CA$25.43 |
| January 2003 | CA$8.06 | CA$25.50 |
| December 2002 | CA$7.92 | CA$25.40 |
| November 2002 | CA$7.64 | CA$24.50 |
| October 2002 | CA$7.64 | CA$24.50 |
| September 2002 | CA$7.54 | CA$24.50 |
| August 2002 | CA$7.46 | CA$24.25 |
| July 2002 | CA$7.57 | CA$24.60 |
| June 2002 | CA$7.10 | CA$23.40 |
| May 2002 | CA$7.06 | CA$23.25 |
| April 2002 | CA$7.13 | CA$23.50 |
| March 2002 | CA$7.18 | CA$24 |
BCE-PA.TO
Price: CA$17.36
52 week price:
Dividend Yield: 0.23%
5-year range yield:
Forward Dividend Yield: 7.11%
Payout Ratio: 38.12%
Payout Ratio Range:
Dividend Per Share: 1.24 CAD
Earnings Per Share: 3.24 CAD
P/E Ratio: 5.30
Exchange: TOR
Sector: Communication Services
Industry: Telecom Services
Market Capitalization: 61.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 9.22%
DGR5: 5.76%
DGR10: 2.33%
DGR20: -0.50%