BCE Inc (BCE) stock
BCENYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as BCAEF, BCEFF, BCEIF, BCENF, BCEPF, BCEXF, BCPPF, BECEF
$20.38+0.32 (+1.60%)
Close on Oct 30, 2026Market cap $18.59BP/E 4.2Yield 8.10%
Price history
BCE share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.38
+1.60% on the day
52-week range
$18.68 – $26.52
-23.2% from the high
Change over 52 weeks
-11.8%
From $23.11 on Oct 30, 2025
Average volume
4.17M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.32 | $20.81 | $18.68 | $20.38 | +0.20% | 113,311,015 |
| Sep 2026 | $23.61 | $23.90 | $20.12 | $20.34 | -13.78% | 88,719,670 |
| Aug 2026 | $21.90 | $23.94 | $21.36 | $23.59 | +8.81% | 67,394,055 |
| Jul 2026 | $21.30 | $22.41 | $20.87 | $21.68 | +0.79% | 89,120,092 |
| Jun 2026 | $24.95 | $25.30 | $21.50 | $21.51 | -14.34% | 88,573,071 |
| May 2026 | $23.80 | $25.35 | $23.62 | $25.11 | +5.59% | 64,508,244 |
| Apr 2026 | $25.11 | $25.47 | $23.12 | $23.78 | -5.78% | 67,315,515 |
| Mar 2026 | $26.22 | $26.52 | $25.03 | $25.24 | -4.07% | 80,116,201 |
| Feb 2026 | $25.82 | $26.49 | $24.97 | $26.31 | +1.74% | 71,304,235 |
| Jan 2026 | $23.81 | $25.89 | $23.20 | $25.86 | +8.56% | 63,515,836 |
| Dec 2025 | $23.56 | $23.96 | $22.53 | $23.82 | +1.32% | 63,811,569 |
| Nov 2025 | $22.73 | $23.80 | $22.18 | $23.51 | +2.84% | 62,754,895 |
| Oct 2025 | $23.39 | $24.59 | $22.48 | $22.86 | -2.27% | 75,721,296 |
| Sep 2025 | $24.81 | $24.97 | $22.87 | $23.39 | -6.29% | 57,972,920 |
| Aug 2025 | $23.45 | $26.02 | $22.77 | $24.96 | +6.99% | 71,439,485 |
| Jul 2025 | $22.21 | $24.71 | $22.14 | $23.33 | +5.23% | 66,345,258 |
| Jun 2025 | $21.90 | $23.03 | $21.58 | $22.17 | +1.70% | 67,427,235 |
| May 2025 | $22.22 | $23.07 | $21.04 | $21.80 | -2.02% | 77,835,349 |
| Apr 2025 | $23.03 | $23.13 | $20.28 | $22.25 | -3.09% | 77,912,100 |
| Mar 2025 | $23.21 | $25.37 | $22.45 | $22.96 | -0.69% | 55,925,187 |
| Feb 2025 | $23.29 | $25.05 | $22.00 | $23.12 | -2.82% | 63,521,263 |
| Jan 2025 | $23.29 | $24.44 | $21.87 | $23.79 | +2.63% | 65,964,882 |
| Dec 2024 | $26.98 | $27.45 | $22.18 | $23.18 | -14.24% | 97,265,213 |
| Nov 2024 | $32.37 | $32.48 | $26.45 | $27.03 | -16.21% | 90,902,122 |
| Oct 2024 | $34.80 | $34.94 | $32.08 | $32.26 | -7.30% | 40,944,145 |
| Sep 2024 | $34.80 | $36.17 | $34.22 | $34.80 | -0.57% | 42,181,260 |
| Aug 2024 | $33.90 | $35.32 | $33.34 | $35.00 | +3.77% | 41,524,585 |
| Jul 2024 | $32.38 | $33.92 | $31.13 | $33.73 | +4.20% | 47,439,075 |
| Jun 2024 | $34.25 | $34.78 | $32.29 | $32.37 | -5.38% | 36,842,198 |
| May 2024 | $32.78 | $34.66 | $32.42 | $34.21 | +4.14% | 41,253,418 |
| Apr 2024 | $33.97 | $33.97 | $31.82 | $32.85 | -3.33% | 54,956,107 |
| Mar 2024 | $37.08 | $37.30 | $33.54 | $33.98 | -8.43% | 61,829,125 |
| Feb 2024 | $40.50 | $40.92 | $36.81 | $37.11 | -8.03% | 56,852,937 |
| Jan 2024 | $39.21 | $41.77 | $39.18 | $40.35 | +2.46% | 38,089,447 |
| Dec 2023 | $39.53 | $41.33 | $38.19 | $39.38 | -0.03% | 39,153,005 |
| Nov 2023 | $37.32 | $40.03 | $37.10 | $39.39 | +6.09% | 30,219,513 |
| Oct 2023 | $38.09 | $38.72 | $36.15 | $37.13 | -2.72% | 45,788,663 |
| Sep 2023 | $41.98 | $42.16 | $37.70 | $38.17 | -9.87% | 35,617,473 |
| Aug 2023 | $42.94 | $43.07 | $40.27 | $42.35 | -2.01% | 31,407,042 |
| Jul 2023 | $45.50 | $46.02 | $43.03 | $43.22 | -5.20% | 28,235,110 |
| Jun 2023 | $45.25 | $46.58 | $44.33 | $45.59 | +1.09% | 33,537,291 |
| May 2023 | $48.18 | $48.38 | $44.94 | $45.10 | -6.18% | 21,558,389 |
| Apr 2023 | $44.91 | $48.21 | $44.76 | $48.07 | +7.32% | 22,721,242 |
| Mar 2023 | $44.26 | $45.26 | $42.39 | $44.79 | +1.22% | 32,326,212 |
| Feb 2023 | $47.16 | $47.77 | $44.05 | $44.25 | -6.45% | 19,985,952 |
| Jan 2023 | $43.74 | $47.35 | $43.41 | $47.30 | +7.62% | 24,581,786 |
| Dec 2022 | $47.92 | $47.96 | $43.39 | $43.95 | -7.75% | 46,849,219 |
| Nov 2022 | $45.51 | $48.09 | $44.31 | $47.64 | +5.63% | 29,191,542 |
| Oct 2022 | $42.52 | $45.53 | $39.88 | $45.10 | +7.53% | 29,988,971 |
| Sep 2022 | $48.03 | $49.68 | $41.89 | $41.94 | -12.99% | 33,848,145 |
| Aug 2022 | $50.46 | $51.11 | $48.19 | $48.20 | -4.61% | 23,170,833 |
| Jul 2022 | $49.18 | $50.71 | $47.77 | $50.53 | +2.75% | 21,413,097 |
| Jun 2022 | $54.50 | $55.13 | $47.25 | $49.18 | -9.68% | 33,704,957 |
| May 2022 | $53.24 | $55.18 | $51.43 | $54.45 | +2.41% | 31,266,000 |
| Apr 2022 | $55.56 | $59.34 | $53.08 | $53.17 | -4.13% | 30,762,436 |
| Mar 2022 | $52.53 | $56.33 | $52.40 | $55.46 | +5.58% | 39,445,909 |
| Feb 2022 | $52.23 | $53.55 | $50.68 | $52.53 | +0.52% | 27,653,487 |
| Jan 2022 | $52.05 | $53.41 | $50.63 | $52.26 | +0.42% | 22,283,633 |
| Dec 2021 | $50.61 | $52.50 | $49.91 | $52.04 | +3.32% | 24,522,350 |
| Nov 2021 | $51.63 | $52.02 | $50.18 | $50.37 | -2.14% | 19,395,638 |
| Oct 2021 | $50.09 | $51.88 | $49.70 | $51.47 | +2.82% | 17,297,630 |
| Sep 2021 | $52.39 | $53.00 | $49.50 | $50.06 | -3.95% | 25,684,069 |
| Aug 2021 | $49.97 | $52.70 | $49.48 | $52.12 | +4.43% | 24,999,040 |
| Jul 2021 | $49.43 | $50.20 | $48.12 | $49.91 | +1.20% | 18,877,002 |
| Jun 2021 | $50.00 | $50.90 | $48.73 | $49.32 | -0.80% | 27,126,612 |
| May 2021 | $47.45 | $50.09 | $47.28 | $49.72 | +5.23% | 26,080,077 |
| Apr 2021 | $45.29 | $47.55 | $45.01 | $47.25 | +4.67% | 27,862,975 |
| Mar 2021 | $43.24 | $46.40 | $43.13 | $45.14 | +5.57% | 45,592,793 |
| Feb 2021 | $42.61 | $44.25 | $42.34 | $42.76 | +0.85% | 20,948,950 |
| Jan 2021 | $43.18 | $44.17 | $42.38 | $42.40 | -0.93% | 22,513,010 |
| Dec 2020 | $43.57 | $45.97 | $42.17 | $42.80 | -1.29% | 29,697,049 |
| Nov 2020 | $40.57 | $44.20 | $40.19 | $43.36 | +7.81% | 18,631,175 |
| Oct 2020 | $41.40 | $43.19 | $39.91 | $40.22 | -3.01% | 16,559,439 |
| Sep 2020 | $42.98 | $43.92 | $40.77 | $41.47 | -3.58% | 27,954,502 |
| Aug 2020 | $42.00 | $44.29 | $41.83 | $43.01 | +2.72% | 15,945,200 |
| Jul 2020 | $41.78 | $42.48 | $40.00 | $41.87 | +0.24% | 24,240,516 |
| Jun 2020 | $41.60 | $44.80 | $40.82 | $41.77 | +0.72% | 26,504,099 |
| May 2020 | $39.89 | $41.61 | $37.73 | $41.47 | +2.55% | 23,037,133 |
| Apr 2020 | $39.75 | $42.71 | $38.41 | $40.44 | -1.03% | 32,336,708 |
| Mar 2020 | $44.44 | $47.68 | $31.66 | $40.86 | -7.83% | 46,239,169 |
| Feb 2020 | $47.36 | $49.26 | $43.78 | $44.33 | -5.92% | 22,460,706 |
| Jan 2020 | $46.39 | $48.06 | $45.64 | $47.12 | +1.66% | 14,910,344 |
| Dec 2019 | $48.01 | $49.18 | $45.91 | $46.35 | -3.58% | 20,522,359 |
| Nov 2019 | $47.62 | $48.98 | $47.13 | $48.07 | +1.31% | 14,107,282 |
| Oct 2019 | $48.26 | $49.58 | $46.43 | $47.45 | -1.98% | 22,671,034 |
| Sep 2019 | $47.19 | $48.84 | $47.00 | $48.41 | +2.30% | 18,786,022 |
| Aug 2019 | $45.42 | $47.51 | $45.17 | $47.32 | +4.90% | 19,576,012 |
| Jul 2019 | $45.42 | $46.68 | $44.85 | $45.11 | -0.68% | 16,685,050 |
| Jun 2019 | $45.14 | $47.14 | $44.10 | $45.42 | +0.87% | 17,937,528 |
| May 2019 | $44.72 | $45.71 | $44.00 | $45.03 | +0.65% | 12,937,537 |
| Apr 2019 | $44.58 | $45.65 | $44.16 | $44.74 | +0.79% | 11,791,025 |
| Mar 2019 | $44.44 | $44.86 | $43.36 | $44.39 | -0.25% | 18,690,278 |
| Feb 2019 | $43.46 | $44.67 | $42.74 | $44.50 | +2.30% | 15,446,858 |
| Jan 2019 | $39.27 | $43.55 | $39.00 | $43.50 | +10.04% | 22,210,471 |
| Dec 2018 | $43.21 | $43.61 | $38.85 | $39.53 | -7.81% | 24,189,795 |
| Nov 2018 | $39.39 | $43.20 | $39.04 | $42.88 | +10.29% | 21,447,233 |
| Oct 2018 | $40.88 | $41.07 | $38.75 | $38.88 | -4.05% | 24,231,198 |
| Sep 2018 | $40.28 | $40.89 | $39.76 | $40.52 | -0.61% | 14,140,268 |
| Aug 2018 | $42.45 | $42.57 | $40.34 | $40.77 | -3.91% | 13,871,204 |
| Jul 2018 | $40.45 | $42.75 | $40.19 | $42.43 | +5.02% | 14,975,651 |
| Jun 2018 | $41.78 | $42.68 | $40.19 | $40.40 | -3.05% | 17,242,538 |
| May 2018 | $42.58 | $42.75 | $41.01 | $41.67 | -1.84% | 17,374,857 |
| Apr 2018 | $43.10 | $43.55 | $41.57 | $42.45 | -1.37% | 24,562,650 |
| Mar 2018 | $43.63 | $44.74 | $42.14 | $43.04 | -1.35% | 20,441,344 |
| Feb 2018 | $46.59 | $46.97 | $43.38 | $43.63 | -6.67% | 21,682,929 |
| Jan 2018 | $48.04 | $48.27 | $46.12 | $46.75 | -2.62% | 16,697,208 |
| Dec 2017 | $48.50 | $49.06 | $46.82 | $48.01 | +0.42% | 13,988,991 |
| Nov 2017 | $46.16 | $48.87 | $46.02 | $47.81 | +3.57% | 14,475,040 |
| Oct 2017 | $46.86 | $47.57 | $46.13 | $46.16 | -1.43% | 13,737,652 |
| Sep 2017 | $47.86 | $48.27 | $46.39 | $46.83 | -1.53% | 14,524,966 |
| Aug 2017 | $46.91 | $47.79 | $45.98 | $47.56 | +1.34% | 16,356,164 |
| Jul 2017 | $45.11 | $47.30 | $44.53 | $46.93 | +4.20% | 13,087,683 |
| Jun 2017 | $45.25 | $45.55 | $44.29 | $45.04 | -0.66% | 20,102,273 |
| May 2017 | $45.55 | $45.56 | $44.06 | $45.34 | -0.50% | 18,725,553 |
| Apr 2017 | $44.11 | $46.31 | $43.81 | $45.57 | +2.94% | 26,849,542 |
| Mar 2017 | $43.77 | $44.36 | $42.44 | $44.27 | +1.44% | 23,563,383 |
| Feb 2017 | $44.89 | $45.12 | $43.57 | $43.64 | -3.28% | 19,182,574 |
| Jan 2017 | $43.23 | $45.19 | $43.16 | $45.12 | +4.35% | 17,822,460 |
| Dec 2016 | $43.31 | $44.86 | $42.54 | $43.24 | +0.37% | 17,428,521 |
| Nov 2016 | $45.53 | $45.56 | $41.83 | $43.08 | -5.19% | 21,243,823 |
| Oct 2016 | $46.14 | $46.40 | $44.50 | $45.44 | -1.60% | 14,020,100 |
| Sep 2016 | $46.62 | $48.35 | $45.14 | $46.18 | -1.11% | 15,553,200 |
| Aug 2016 | $47.81 | $49.03 | $46.53 | $46.70 | -2.48% | 13,762,200 |
| Jul 2016 | $47.31 | $48.82 | $46.76 | $47.89 | +1.23% | 17,849,100 |
| Jun 2016 | $46.00 | $47.85 | $44.78 | $47.31 | +2.76% | 18,212,800 |
| May 2016 | $47.24 | $47.55 | $45.42 | $46.04 | -1.85% | 18,662,600 |
| Apr 2016 | $45.10 | $47.45 | $44.94 | $46.91 | +3.01% | 13,935,600 |
| Mar 2016 | $43.52 | $46.22 | $42.28 | $45.54 | +5.61% | 18,747,700 |
| Feb 2016 | $40.20 | $43.43 | $39.77 | $43.12 | +7.00% | 18,228,300 |
| Jan 2016 | $38.09 | $40.46 | $35.96 | $40.30 | +4.35% | 18,635,300 |
| Dec 2015 | $43.09 | $43.35 | $37.92 | $38.62 | -10.31% | 23,180,300 |
| Nov 2015 | $43.24 | $44.18 | $42.12 | $43.06 | -0.35% | 16,345,900 |
| Oct 2015 | $41.35 | $45.22 | $40.87 | $43.21 | +5.49% | 18,404,100 |
| Sep 2015 | $40.04 | $41.70 | $39.07 | $40.96 | +1.29% | 21,758,100 |
| Aug 2015 | $41.15 | $41.78 | $31.49 | $40.44 | -1.70% | 19,897,900 |
| Jul 2015 | $42.66 | $42.96 | $39.73 | $41.14 | -3.20% | 24,383,200 |
| Jun 2015 | $43.74 | $44.58 | $42.40 | $42.50 | -2.95% | 20,805,300 |
| May 2015 | $43.93 | $44.89 | $43.27 | $43.79 | -0.73% | 17,435,300 |
| Apr 2015 | $42.32 | $45.29 | $42.02 | $44.11 | +4.13% | 15,463,100 |
| Mar 2015 | $43.84 | $44.64 | $41.11 | $42.36 | -3.31% | 23,108,600 |
| Feb 2015 | $46.42 | $48.27 | $43.62 | $43.81 | -4.66% | 30,439,300 |
| Jan 2015 | $45.69 | $47.89 | $44.78 | $45.95 | +0.20% | 21,578,300 |
| Dec 2014 | $46.96 | $47.38 | $44.03 | $45.86 | -2.26% | 20,041,500 |
| Nov 2014 | $44.36 | $47.99 | $43.98 | $46.92 | +5.51% | 20,094,400 |
| Oct 2014 | $42.49 | $44.66 | $41.00 | $44.47 | +4.00% | 19,738,700 |
| Sep 2014 | $44.91 | $45.57 | $42.50 | $42.76 | -5.02% | 16,550,700 |
| Aug 2014 | $45.24 | $45.48 | $43.77 | $45.02 | -0.57% | 15,611,500 |
| Jul 2014 | $45.51 | $46.50 | $44.51 | $45.28 | -0.18% | 15,885,700 |
| Jun 2014 | $45.80 | $46.70 | $44.80 | $45.36 | -1.24% | 10,911,100 |
| May 2014 | $44.42 | $46.42 | $44.31 | $45.93 | +3.12% | 11,050,300 |
| Apr 2014 | $43.14 | $44.60 | $43.08 | $44.54 | +3.25% | 12,977,200 |
| Mar 2014 | $43.24 | $44.08 | $42.04 | $43.14 | -1.06% | 16,037,500 |
| Feb 2014 | $42.14 | $43.79 | $40.60 | $43.60 | +3.88% | 12,286,400 |
| Jan 2014 | $43.34 | $43.34 | $40.90 | $41.97 | -3.05% | 14,749,500 |
| Dec 2013 | $43.97 | $44.20 | $42.08 | $43.29 | -2.04% | 12,030,000 |
| Nov 2013 | $43.62 | $44.95 | $43.24 | $44.19 | +1.52% | 12,143,300 |
| Oct 2013 | $42.67 | $44.31 | $41.83 | $43.53 | +1.94% | 12,112,200 |
| Sep 2013 | $43.44 | $43.65 | $41.89 | $42.70 | +4.25% | 17,514,400 |
| Aug 2013 | $41.34 | $41.65 | $40.02 | $40.96 | -0.80% | 20,271,500 |
| Jul 2013 | $41.17 | $42.56 | $40.31 | $41.29 | +0.66% | 20,265,900 |
| Jun 2013 | $44.86 | $45.43 | $38.72 | $41.02 | -8.19% | 24,168,800 |
| May 2013 | $46.91 | $48.06 | $44.41 | $44.68 | -4.65% | 11,578,400 |
| Apr 2013 | $46.55 | $47.00 | $45.11 | $46.86 | +0.36% | 16,591,500 |
| Mar 2013 | $44.98 | $46.71 | $44.84 | $46.69 | +3.59% | 15,025,400 |
| Feb 2013 | $44.59 | $45.24 | $43.80 | $45.07 | +1.46% | 16,878,800 |
| Jan 2013 | $43.59 | $44.87 | $42.32 | $44.42 | +3.45% | 21,521,000 |
| Dec 2012 | $42.39 | $43.92 | $42.36 | $42.94 | +1.51% | 13,321,000 |
| Nov 2012 | $43.49 | $43.63 | $41.18 | $42.30 | -3.11% | 10,240,800 |
| Oct 2012 | $44.03 | $45.11 | $42.35 | $43.66 | -0.64% | 10,771,200 |
| Sep 2012 | $44.70 | $45.68 | $43.42 | $43.94 | -1.24% | 10,448,100 |
| Aug 2012 | $42.73 | $45.62 | $41.92 | $44.49 | +4.58% | 13,001,600 |
| Jul 2012 | $41.21 | $42.79 | $40.55 | $42.54 | +3.25% | 11,410,300 |
| Jun 2012 | $39.66 | $41.27 | $39.14 | $41.20 | +3.28% | 11,871,500 |
| May 2012 | $40.42 | $41.19 | $39.12 | $39.89 | -1.58% | 12,201,500 |
| Apr 2012 | $40.13 | $40.85 | $39.22 | $40.53 | +1.17% | 10,510,600 |
| Mar 2012 | $41.12 | $42.07 | $39.50 | $40.06 | -2.10% | 15,796,100 |
| Feb 2012 | $40.97 | $41.11 | $39.03 | $40.92 | +0.29% | 15,361,300 |
| Jan 2012 | $42.46 | $42.51 | $39.88 | $40.80 | -2.09% | 13,175,700 |
| Dec 2011 | $39.10 | $41.75 | $38.68 | $41.67 | +6.33% | 13,771,500 |
| Nov 2011 | $38.78 | $39.60 | $37.45 | $39.19 | -1.06% | 11,537,100 |
| Oct 2011 | $37.27 | $39.86 | $35.74 | $39.61 | +5.74% | 14,946,400 |
| Sep 2011 | $40.10 | $40.29 | $36.40 | $37.46 | -6.65% | 18,331,000 |
| Aug 2011 | $38.94 | $40.36 | $35.41 | $40.13 | +5.13% | 23,969,407 |
| Jul 2011 | $39.38 | $40.23 | $37.88 | $38.17 | -2.85% | 12,064,000 |
| Jun 2011 | $40.23 | $40.23 | $37.38 | $39.29 | -2.36% | 14,762,500 |
| May 2011 | $37.47 | $40.49 | $36.85 | $40.24 | +7.51% | 13,124,600 |
| Apr 2011 | $36.49 | $37.55 | $36.36 | $37.43 | +3.00% | 9,191,500 |
| Mar 2011 | $36.80 | $37.00 | $34.08 | $36.34 | -2.10% | 15,146,600 |
| Feb 2011 | $36.68 | $37.12 | $35.64 | $37.12 | +2.17% | 12,773,300 |
| Jan 2011 | $35.67 | $36.66 | $35.17 | $36.33 | +2.45% | 12,809,800 |
| Dec 2010 | $34.32 | $35.94 | $34.28 | $35.46 | +4.66% | 15,375,700 |
| Nov 2010 | $33.75 | $34.36 | $32.15 | $33.88 | +1.10% | 16,146,500 |
| Oct 2010 | $32.58 | $34.24 | $32.07 | $33.51 | +3.11% | 13,485,500 |
| Sep 2010 | $31.72 | $33.29 | $31.13 | $32.50 | +4.03% | 13,659,200 |
| Aug 2010 | $30.92 | $32.03 | $30.33 | $31.24 | +2.06% | 16,558,100 |
| Jul 2010 | $29.37 | $31.60 | $28.83 | $30.61 | +4.58% | 14,818,100 |
| Jun 2010 | $29.00 | $31.19 | $28.69 | $29.27 | +0.21% | 20,168,100 |
| May 2010 | $30.32 | $31.24 | $28.10 | $29.21 | -2.96% | 29,855,600 |
| Apr 2010 | $29.60 | $31.08 | $29.18 | $30.10 | +2.56% | 22,234,000 |
| Mar 2010 | $28.03 | $30.73 | $27.93 | $29.35 | +5.73% | 22,922,200 |
| Feb 2010 | $25.76 | $28.24 | $25.71 | $27.76 | +7.81% | 15,780,100 |
| Jan 2010 | $28.09 | $28.13 | $25.68 | $25.75 | -6.74% | 18,739,100 |
| Dec 2009 | $26.76 | $27.68 | $24.67 | $27.61 | +4.19% | 20,123,900 |
| Nov 2009 | $24.02 | $26.70 | $23.57 | $26.50 | +10.51% | 14,088,600 |
| Oct 2009 | $24.61 | $25.26 | $23.61 | $23.98 | -2.80% | 14,710,700 |
| Sep 2009 | $24.54 | $25.45 | $23.83 | $24.67 | +0.41% | 12,135,400 |
| Aug 2009 | $23.25 | $24.95 | $22.71 | $24.57 | +6.64% | 14,861,900 |
| Jul 2009 | $20.85 | $23.14 | $19.91 | $23.04 | +11.52% | 13,867,500 |
| Jun 2009 | $23.16 | $23.18 | $20.28 | $20.66 | -9.78% | 15,950,400 |
| May 2009 | $21.50 | $22.90 | $20.24 | $22.90 | +7.01% | 21,754,500 |
| Apr 2009 | $19.86 | $22.11 | $19.77 | $21.40 | +7.54% | 25,134,500 |
| Mar 2009 | $19.29 | $20.49 | $18.45 | $19.90 | +1.69% | 33,804,900 |
| Feb 2009 | $20.07 | $21.31 | $19.42 | $19.57 | -4.35% | 25,051,400 |
| Jan 2009 | $20.55 | $21.26 | $19.10 | $20.46 | -0.15% | 28,803,200 |
| Dec 2008 | $19.52 | $22.48 | $16.85 | $20.49 | +3.54% | 69,016,600 |
| Nov 2008 | $29.49 | $32.16 | $18.59 | $19.79 | -31.78% | 43,412,300 |
| Oct 2008 | $34.41 | $34.51 | $25.80 | $29.01 | -16.42% | 35,299,100 |
| Sep 2008 | $37.81 | $38.04 | $29.91 | $34.71 | -8.25% | 23,229,400 |
| Aug 2008 | $37.91 | $38.33 | $37.29 | $37.83 | -0.29% | 5,744,700 |
| Jul 2008 | $34.46 | $39.13 | $34.45 | $37.94 | +8.99% | 24,108,900 |
| Jun 2008 | $35.00 | $37.55 | $32.20 | $34.81 | -0.94% | 40,481,500 |
| May 2008 | $36.00 | $39.61 | $32.21 | $35.14 | -3.67% | 47,369,700 |
| Apr 2008 | $34.26 | $38.19 | $33.66 | $36.48 | +8.15% | 13,573,400 |
| Mar 2008 | $36.13 | $39.18 | $33.57 | $33.73 | -6.82% | 17,214,200 |
| Feb 2008 | $35.70 | $38.30 | $34.25 | $36.20 | +3.90% | 10,715,800 |
| Jan 2008 | $39.82 | $40.00 | $32.94 | $34.84 | -12.33% | 12,260,800 |
| Dec 2007 | $39.05 | $40.44 | $36.54 | $39.74 | +1.38% | 7,785,000 |
| Nov 2007 | $43.32 | $44.59 | $38.80 | $39.20 | -10.11% | 6,836,800 |
| Oct 2007 | $40.18 | $43.68 | $39.83 | $43.61 | +8.89% | 4,470,000 |
| Sep 2007 | $38.25 | $40.28 | $38.20 | $40.05 | +4.84% | 11,543,300 |
| Aug 2007 | $37.69 | $38.46 | $34.97 | $38.20 | +0.95% | 18,704,800 |
| Jul 2007 | $39.19 | $39.88 | $37.36 | $37.84 | +0.13% | 26,378,400 |
| Jun 2007 | $37.04 | $38.41 | $36.33 | $37.79 | +2.41% | 19,697,900 |
| May 2007 | $33.69 | $37.09 | $33.11 | $36.90 | +9.33% | 23,578,300 |
| Apr 2007 | $28.04 | $35.88 | $27.85 | $33.75 | +19.34% | 33,096,400 |
| Mar 2007 | $25.77 | $29.15 | $25.39 | $28.28 | +7.86% | 15,119,700 |
| Feb 2007 | $26.58 | $27.45 | $25.42 | $26.22 | -0.15% | 8,874,700 |
| Jan 2007 | $26.97 | $27.01 | $24.51 | $26.26 | -2.74% | 12,266,200 |
| Dec 2006 | $24.57 | $27.41 | $24.32 | $27.00 | +9.80% | 10,396,000 |
| Nov 2006 | $24.31 | $25.49 | $23.54 | $24.59 | -13.05% | 14,022,700 |
| Oct 2006 | $26.99 | $30.02 | $26.93 | $28.28 | +4.39% | 8,705,100 |
| Sep 2006 | $24.97 | $27.84 | $24.32 | $27.09 | +8.40% | 8,655,600 |
| Aug 2006 | $22.72 | $25.23 | $22.56 | $24.99 | +9.41% | 5,281,100 |
| Jul 2006 | $23.66 | $24.05 | $22.23 | $22.84 | -3.42% | 4,263,100 |
| Jun 2006 | $24.16 | $25.25 | $23.05 | $23.65 | -2.43% | 4,861,300 |
| May 2006 | $24.75 | $25.04 | $23.25 | $24.24 | -1.94% | 4,465,800 |
| Apr 2006 | $23.96 | $25.07 | $23.64 | $24.72 | +2.74% | 4,976,000 |
| Mar 2006 | $24.12 | $24.98 | $23.90 | $24.06 | -0.82% | 5,635,500 |
| Feb 2006 | $24.88 | $25.25 | $23.15 | $24.26 | +0.21% | 4,709,300 |
| Jan 2006 | $23.86 | $25.70 | $23.20 | $24.21 | +1.09% | 5,117,500 |
| Dec 2005 | $23.74 | $24.33 | $23.20 | $23.95 | +0.97% | 5,941,400 |
| Nov 2005 | $24.71 | $25.50 | $22.38 | $23.72 | -4.16% | 7,888,700 |
| Oct 2005 | $27.22 | $27.28 | $24.15 | $24.75 | -9.80% | 6,539,500 |
| Sep 2005 | $26.24 | $28.27 | $26.16 | $27.44 | +4.73% | 14,324,100 |
| Aug 2005 | $24.20 | $26.31 | $24.19 | $26.20 | +8.44% | 8,141,700 |
| Jul 2005 | $23.69 | $24.68 | $23.22 | $24.16 | +2.03% | 5,201,800 |
| Jun 2005 | $23.00 | $24.08 | $22.72 | $23.68 | +2.96% | 6,236,700 |
| May 2005 | $23.99 | $24.15 | $22.36 | $23.00 | -4.41% | 5,411,000 |
| Apr 2005 | $24.97 | $24.97 | $23.82 | $24.06 | -3.72% | 4,355,900 |
| Mar 2005 | $23.45 | $25.00 | $23.40 | $24.99 | +6.61% | 6,387,400 |
| Feb 2005 | $23.72 | $24.17 | $23.00 | $23.44 | -1.68% | 5,840,800 |
| Jan 2005 | $24.00 | $25.03 | $23.55 | $23.84 | -1.20% | 5,622,400 |
| Dec 2004 | $24.20 | $24.29 | $22.90 | $24.13 | -0.49% | 6,650,200 |
| Nov 2004 | $23.14 | $24.64 | $22.70 | $24.25 | +4.44% | 4,501,900 |
| Oct 2004 | $21.72 | $23.38 | $21.56 | $23.22 | +7.25% | 4,403,800 |
| Sep 2004 | $20.83 | $22.40 | $20.83 | $21.65 | +3.99% | 6,097,700 |
| Aug 2004 | $21.40 | $21.47 | $20.45 | $20.82 | -0.72% | 4,711,000 |
| Jul 2004 | $19.92 | $21.12 | $19.54 | $20.97 | +4.64% | 6,269,600 |
| Jun 2004 | $19.82 | $20.25 | $18.67 | $20.04 | +0.70% | 6,418,300 |
| May 2004 | $20.12 | $20.58 | $18.93 | $19.90 | -0.20% | 5,205,700 |
| Apr 2004 | $21.05 | $22.00 | $19.40 | $19.94 | -5.18% | 4,603,000 |
| Mar 2004 | $21.91 | $22.15 | $20.49 | $21.03 | -3.88% | 5,737,100 |
| Feb 2004 | $22.20 | $22.43 | $21.23 | $21.88 | -1.71% | 9,578,500 |
| Jan 2004 | $22.51 | $23.23 | $22.16 | $22.26 | -0.45% | 9,606,400 |
| Dec 2003 | $22.36 | $22.94 | $21.43 | $22.36 | -0.04% | 7,267,400 |
| Nov 2003 | $22.58 | $22.68 | $22.13 | $22.37 | -1.06% | 3,711,900 |
| Oct 2003 | $21.67 | $22.82 | $21.28 | $22.61 | +3.48% | 6,474,700 |
| Sep 2003 | $21.70 | $22.36 | $21.21 | $21.85 | +0.69% | 13,483,100 |
| Aug 2003 | $22.30 | $22.39 | $21.38 | $21.70 | -2.25% | 4,879,000 |
| Jul 2003 | $23.00 | $23.41 | $21.45 | $22.20 | -3.94% | 5,012,500 |
| Jun 2003 | $22.15 | $23.84 | $22.06 | $23.11 | +4.95% | 6,482,400 |
| May 2003 | $19.88 | $22.04 | $19.73 | $22.02 | +11.10% | 7,345,800 |
| Apr 2003 | $18.45 | $20.02 | $18.36 | $19.82 | +8.19% | 7,600,300 |
| Mar 2003 | $18.77 | $18.96 | $18.00 | $18.32 | -2.24% | 7,270,900 |
| Feb 2003 | $18.97 | $19.27 | $18.30 | $18.74 | -1.06% | 4,807,300 |
| Jan 2003 | $18.14 | $19.83 | $18.12 | $18.94 | +5.16% | 11,070,400 |
| Dec 2002 | $18.48 | $18.68 | $17.63 | $18.01 | -1.69% | 9,028,400 |
| Nov 2002 | $17.31 | $18.54 | $17.18 | $18.32 | +5.59% | 10,563,900 |
| Oct 2002 | $17.71 | $18.12 | $15.17 | $17.35 | -1.98% | 11,868,100 |
| Sep 2002 | $18.11 | $18.62 | $17.34 | $17.70 | -2.53% | 6,186,100 |
| Aug 2002 | $16.40 | $18.30 | $15.40 | $18.16 | +9.86% | 11,214,200 |
| Jul 2002 | $17.35 | $18.75 | $14.65 | $16.53 | -5.11% | 8,434,300 |
| Jun 2002 | $18.40 | $19.14 | $16.10 | $17.42 | -5.89% | 6,965,100 |
| May 2002 | $17.43 | $18.58 | $16.36 | $18.51 | +5.83% | 16,824,600 |
| Apr 2002 | $17.21 | $18.53 | $14.59 | $17.49 | -0.74% | 12,840,100 |
| Mar 2002 | $20.87 | $21.96 | $17.36 | $17.62 | -15.57% | 10,511,000 |
| Feb 2002 | $21.80 | $22.66 | $20.35 | $20.87 | -4.96% | 4,061,800 |
| Jan 2002 | $22.76 | $23.22 | $21.20 | $21.96 | -3.68% | 4,847,300 |
| Dec 2001 | $22.80 | $23.55 | $21.21 | $22.80 | -0.96% | 6,056,300 |
| Nov 2001 | $22.22 | $24.16 | $21.84 | $23.02 | +4.02% | 5,384,600 |
| Oct 2001 | $21.85 | $24.53 | $21.53 | $22.13 | +0.36% | 5,671,000 |
| Sep 2001 | $24.86 | $25.09 | $20.59 | $22.05 | -11.16% | 5,492,400 |
| Aug 2001 | $26.79 | $27.17 | $24.44 | $24.82 | -7.15% | 6,555,300 |
| Jul 2001 | $26.50 | $27.36 | $25.79 | $26.73 | +1.63% | 5,575,200 |
| Jun 2001 | $25.43 | $27.13 | $23.80 | $26.30 | +3.62% | 6,705,700 |
| May 2001 | $25.07 | $27.07 | $24.60 | $25.38 | +1.72% | 5,732,900 |
| Apr 2001 | $22.50 | $25.94 | $22.02 | $24.95 | +10.84% | 6,813,100 |
| Mar 2001 | $26.66 | $26.78 | $21.97 | $22.51 | -15.53% | 10,220,200 |
| Feb 2001 | $28.66 | $28.77 | $24.88 | $26.65 | -6.69% | 6,028,700 |
| Jan 2001 | $28.88 | $29.44 | $26.25 | $28.56 | -1.30% | 10,625,100 |
| Dec 2000 | $27.44 | $29.56 | $26.69 | $28.94 | +5.71% | 8,821,500 |
| Nov 2000 | $26.88 | $28.13 | $25.19 | $27.38 | +1.15% | 11,524,800 |
| Oct 2000 | $23.56 | $27.44 | $22.13 | $27.06 | +15.78% | 12,793,500 |
| Sep 2000 | $22.69 | $25.00 | $21.00 | $23.38 | +4.40% | 11,316,800 |
| Aug 2000 | $22.81 | $23.50 | $21.69 | $22.39 | -1.85% | 10,043,600 |
| Jul 2000 | $23.81 | $25.31 | $22.81 | $22.81 | -4.20% | 8,361,000 |
| Jun 2000 | $23.44 | $26.19 | $23.19 | $23.81 | +3.53% | 15,132,900 |
| May 2000 | $117.25 | $122.63 | $21.06 | $23.00 | -79.96% | 31,054,200 |
| Apr 2000 | $125.50 | $126.25 | $92.38 | $114.75 | -8.52% | 33,952,800 |
| Mar 2000 | $110.50 | $137.50 | $110.44 | $125.44 | +14.10% | 31,489,200 |
| Feb 2000 | $101.19 | $124.56 | $98.00 | $109.94 | +7.58% | 29,703,300 |
| Jan 2000 | $91.50 | $108.56 | $77.75 | $102.19 | +13.31% | 25,037,300 |
| Dec 1999 | $67.38 | $98.31 | $66.75 | $90.19 | +33.36% | 12,705,900 |
| Nov 1999 | $59.81 | $75.13 | $58.69 | $67.63 | +12.24% | 9,567,800 |
| Oct 1999 | $49.69 | $60.25 | $48.50 | $60.25 | +20.95% | 4,478,100 |
| Sep 1999 | $47.25 | $51.19 | $45.06 | $49.81 | +6.55% | 3,213,700 |
| Aug 1999 | $49.81 | $49.94 | $45.50 | $46.75 | -5.91% | 2,571,000 |
| Jul 1999 | $49.25 | $52.69 | $46.88 | $49.69 | +0.76% | 2,640,300 |
| Jun 1999 | $46.00 | $50.63 | $45.44 | $49.31 | +7.06% | 2,703,600 |
| May 1999 | $45.75 | $49.13 | $44.94 | $46.06 | +0.82% | 2,639,900 |
| Apr 1999 | $44.06 | $51.06 | $44.06 | $45.69 | +3.10% | 4,240,400 |
| Mar 1999 | $40.56 | $46.75 | $38.31 | $44.31 | +9.58% | 4,614,200 |
| Feb 1999 | $44.75 | $45.19 | $40.06 | $40.44 | -9.38% | 3,210,300 |
| Jan 1999 | $37.75 | $44.69 | $37.31 | $44.63 | +17.63% | 4,135,500 |
| Dec 1998 | $35.50 | $38.00 | $33.81 | $37.94 | +6.68% | 4,950,900 |
| Nov 1998 | $34.31 | $36.19 | $33.13 | $35.56 | +4.40% | 4,294,100 |
| Oct 1998 | $27.88 | $34.19 | $25.63 | $34.06 | +21.92% | 5,353,900 |
| Sep 1998 | $32.38 | $35.56 | $27.56 | $27.94 | -13.20% | 3,779,300 |
| Aug 1998 | $40.06 | $40.19 | $32.13 | $32.19 | -20.16% | 4,794,900 |
| Jul 1998 | $42.69 | $45.13 | $39.88 | $40.31 | -5.56% | 3,277,100 |
| Jun 1998 | $45.94 | $46.63 | $39.69 | $42.69 | -7.33% | 3,209,300 |
| May 1998 | $42.63 | $46.56 | $42.63 | $46.06 | +8.22% | 3,231,600 |
| Apr 1998 | $42.00 | $45.75 | $38.94 | $42.56 | +1.95% | 7,017,600 |
| Mar 1998 | $35.50 | $42.38 | $35.25 | $41.75 | +17.40% | 5,728,200 |
| Feb 1998 | $31.56 | $35.81 | $31.56 | $35.56 | +13.80% | 6,632,700 |
| Jan 1998 | $33.31 | $34.38 | $30.88 | $31.25 | -6.19% | 4,775,300 |
| Dec 1997 | $30.31 | $34.00 | $30.25 | $33.31 | +9.90% | 6,081,400 |
| Nov 1997 | $28.25 | $31.00 | $28.25 | $30.31 | +8.74% | 2,735,400 |
| Oct 1997 | $30.00 | $32.50 | $26.38 | $27.88 | -6.69% | 6,587,000 |
| Sep 1997 | $28.38 | $30.88 | $28.38 | $29.88 | +5.52% | 4,934,900 |
| Aug 1997 | $30.19 | $31.06 | $27.75 | $28.31 | -6.98% | 3,018,400 |
| Jul 1997 | $27.63 | $32.19 | $27.63 | $30.44 | +8.71% | 6,046,400 |
| Jun 1997 | $26.63 | $29.25 | $26.38 | $28.00 | +5.66% | 4,324,900 |
| May 1997 | $23.44 | $27.75 | $23.38 | $26.50 | +13.37% | 7,100,600 |
| Apr 1997 | $22.94 | $23.38 | $22.00 | $23.38 | +1.63% | 7,022,600 |
| Mar 1997 | $24.31 | $25.44 | $22.94 | $23.00 | -5.15% | 7,344,600 |
| Feb 1997 | $25.56 | $26.50 | $24.13 | $24.25 | -3.48% | 6,343,600 |
| Jan 1997 | $23.81 | $26.06 | $23.50 | $25.13 | +5.24% | 8,274,800 |
| Dec 1996 | $25.06 | $25.38 | $22.56 | $23.88 | -4.74% | 7,851,600 |
| Nov 1996 | $23.00 | $25.31 | $22.69 | $25.06 | +8.97% | 6,690,400 |
| Oct 1996 | $21.38 | $23.13 | $21.31 | $23.00 | +7.60% | 11,819,400 |
| Sep 1996 | $19.69 | $21.44 | $19.62 | $21.38 | +8.57% | 7,562,200 |
| Aug 1996 | $19.94 | $20.38 | $19.69 | $19.69 | -1.25% | 3,874,200 |
| Jul 1996 | $19.56 | $20.69 | $19.13 | $19.94 | +0.95% | 7,180,600 |
| Jun 1996 | $19.94 | $20.19 | $19.25 | $19.75 | -0.63% | 6,729,600 |
| May 1996 | $19.62 | $20.13 | $19.50 | $19.88 | +0.95% | 5,483,000 |
| Apr 1996 | $17.69 | $20.00 | $17.69 | $19.69 | +11.31% | 9,232,000 |
| Mar 1996 | $17.44 | $17.88 | $17.38 | $17.69 | +1.80% | 7,713,600 |
| Feb 1996 | $18.06 | $18.44 | $17.19 | $17.38 | -3.81% | 5,657,400 |
| Jan 1996 | $17.31 | $18.13 | $17.31 | $18.06 | +4.71% | 6,378,800 |
| Dec 1995 | $16.75 | $17.50 | $16.13 | $17.25 | +2.99% | 9,084,000 |
| Nov 1995 | $16.69 | $16.97 | $16.06 | $16.75 | -0.37% | 7,786,000 |
| Oct 1995 | $16.69 | $17.19 | $15.25 | $16.81 | +0.75% | 12,561,200 |
| Sep 1995 | $16.00 | $16.88 | $15.69 | $16.69 | +3.49% | 7,700,400 |
| Aug 1995 | $15.56 | $16.13 | $15.19 | $16.13 | +3.61% | 4,348,000 |
| Jul 1995 | $16.06 | $16.25 | $15.38 | $15.56 | -3.11% | 6,313,200 |
| Jun 1995 | $15.69 | $16.06 | $15.44 | $16.06 | +2.39% | 6,926,000 |
| May 1995 | $15.94 | $16.31 | $15.63 | $15.69 | -1.18% | 4,902,800 |
| Apr 1995 | $15.44 | $16.06 | $14.94 | $15.88 | +2.83% | 5,940,200 |
| Mar 1995 | $15.44 | $16.38 | $15.13 | $15.44 | 0.00% | 5,983,000 |
| Feb 1995 | $15.19 | $15.88 | $15.00 | $15.44 | +2.92% | 6,257,000 |
| Jan 1995 | $16.13 | $16.19 | $14.50 | $15.00 | -6.61% | 9,401,600 |
| Dec 1994 | $16.69 | $16.81 | $15.81 | $16.06 | -3.75% | 4,015,600 |
| Nov 1994 | $17.44 | $17.44 | $16.56 | $16.69 | -4.64% | 4,997,800 |
| Oct 1994 | $17.94 | $18.00 | $17.28 | $17.50 | -2.44% | 4,867,200 |
| Sep 1994 | $17.50 | $18.25 | $16.69 | $17.94 | +2.50% | 12,264,200 |
| Aug 1994 | $16.50 | $17.50 | $16.44 | $17.50 | +6.06% | 5,229,000 |
| Jul 1994 | $16.19 | $17.25 | $16.19 | $16.50 | +1.93% | 3,589,800 |
| Jun 1994 | $17.63 | $17.81 | $15.88 | $16.19 | -8.48% | 3,995,200 |
| May 1994 | $17.81 | $17.94 | $17.12 | $17.69 | -1.05% | 3,904,400 |
| Apr 1994 | $17.81 | $18.19 | $17.38 | $17.88 | -1.04% | 6,266,800 |
| Mar 1994 | $18.00 | $19.38 | $17.75 | $18.06 | 0.00% | 13,734,200 |
| Feb 1994 | $18.13 | $18.31 | $17.63 | $18.06 | -0.34% | 4,630,000 |
| Jan 1994 | $17.44 | $18.19 | $17.12 | $18.13 | +3.94% | 11,379,000 |
| Dec 1993 | $17.06 | $17.69 | $16.63 | $17.44 | +1.83% | 6,492,800 |
| Nov 1993 | $17.69 | $17.81 | $17.06 | $17.12 | -2.84% | 6,366,800 |
| Oct 1993 | $16.75 | $17.69 | $16.19 | $17.63 | +5.62% | 11,884,800 |
| Sep 1993 | $16.38 | $17.12 | $16.00 | $16.69 | +2.30% | 20,144,200 |
| Aug 1993 | $16.75 | $17.63 | $16.19 | $16.31 | -2.97% | 7,035,000 |
| Jul 1993 | $17.00 | $17.88 | $16.69 | $16.81 | -1.10% | 8,110,400 |
| Jun 1993 | $17.44 | $18.13 | $16.75 | $17.00 | -2.86% | 13,675,600 |
| May 1993 | $17.56 | $17.69 | $17.31 | $17.50 | 0.00% | 4,045,000 |
| Apr 1993 | $17.50 | $17.69 | $17.19 | $17.50 | 0.00% | 10,527,600 |
| Mar 1993 | $18.38 | $19.00 | $17.44 | $17.50 | -4.76% | 14,643,200 |
| Feb 1993 | $17.44 | $18.44 | $17.44 | $18.38 | +5.00% | 15,251,200 |
| Jan 1993 | $16.31 | $17.81 | $16.00 | $17.50 | +7.69% | 23,810,400 |
| Dec 1992 | $16.81 | $17.00 | $16.06 | $16.25 | -4.06% | 6,763,000 |
| Nov 1992 | $18.13 | $18.25 | $16.75 | $16.94 | -6.23% | 2,083,600 |
| Oct 1992 | $16.94 | $18.44 | $16.69 | $18.06 | +6.25% | 1,796,000 |
| Sep 1992 | $18.94 | $19.19 | $17.00 | $17.00 | -10.53% | 2,885,000 |
| Aug 1992 | $19.38 | $19.62 | $19.00 | $19.00 | -1.94% | 1,664,600 |
| Jul 1992 | $18.50 | $19.94 | $18.44 | $19.38 | +4.38% | 2,872,600 |
| Jun 1992 | $18.25 | $18.81 | $17.75 | $18.56 | +1.71% | 2,641,800 |
| May 1992 | $18.44 | $18.88 | $18.00 | $18.25 | -0.34% | 1,801,000 |
| Apr 1992 | $19.19 | $19.31 | $17.81 | $18.31 | -5.18% | 4,863,000 |
| Mar 1992 | $20.13 | $20.19 | $19.25 | $19.31 | -4.33% | 1,675,000 |
| Feb 1992 | $20.56 | $20.81 | $19.56 | $20.19 | -2.42% | 1,842,600 |
| Jan 1992 | $20.69 | $21.63 | $20.50 | $20.69 | +0.30% | 2,148,400 |
| Dec 1991 | $20.69 | $20.94 | $20.00 | $20.63 | -0.60% | 1,964,800 |
| Nov 1991 | $20.19 | $21.31 | $20.19 | $20.75 | +3.11% | 1,854,000 |
| Oct 1991 | $19.44 | $20.19 | $19.38 | $20.13 | +3.54% | 1,908,200 |
| Sep 1991 | $19.62 | $19.69 | $19.00 | $19.44 | -1.27% | 2,100,200 |
| Aug 1991 | $19.25 | $20.13 | $19.19 | $19.69 | +1.94% | 2,839,200 |
| Jul 1991 | $18.31 | $19.31 | $18.31 | $19.31 | +5.46% | 2,378,200 |
| Jun 1991 | $18.44 | $18.50 | $18.06 | $18.31 | -1.01% | 2,979,400 |
| May 1991 | $17.69 | $18.94 | $17.69 | $18.50 | +4.59% | 3,163,000 |
| Apr 1991 | $18.00 | $18.19 | $17.19 | $17.69 | -1.74% | 2,974,800 |
| Mar 1991 | $18.06 | $18.56 | $17.63 | $18.00 | -1.37% | 10,598,000 |
| Feb 1991 | $17.25 | $18.81 | $17.12 | $18.25 | +6.18% | 2,852,200 |
| Jan 1991 | $17.06 | $17.31 | $16.69 | $17.19 | +0.73% | 4,768,600 |
| Dec 1990 | $17.12 | $17.44 | $16.88 | $17.06 | 0.00% | 2,697,400 |
| Nov 1990 | $16.13 | $17.12 | $16.06 | $17.06 | +5.81% | 4,905,000 |
| Oct 1990 | $15.38 | $16.25 | $15.13 | $16.13 | +5.31% | 5,632,600 |
| Sep 1990 | $16.06 | $16.13 | $15.19 | $15.31 | -4.67% | 7,932,200 |
| Aug 1990 | $16.38 | $16.63 | $15.75 | $16.06 | -1.91% | 6,976,600 |
| Jul 1990 | $16.75 | $16.81 | $16.19 | $16.38 | -2.96% | 3,944,600 |
| Jun 1990 | $16.94 | $17.31 | $16.44 | $16.88 | +0.37% | 9,923,200 |
| May 1990 | $16.44 | $16.88 | $16.25 | $16.81 | +2.67% | 6,068,600 |
| Apr 1990 | $17.44 | $17.88 | $16.31 | $16.38 | -6.76% | 4,413,600 |
| Mar 1990 | $18.13 | $18.94 | $17.38 | $17.56 | -3.44% | 5,903,600 |
| Feb 1990 | $18.31 | $18.63 | $17.81 | $18.19 | -1.02% | 2,926,400 |
| Jan 1990 | $19.62 | $20.00 | $17.88 | $18.38 | -6.37% | 9,981,800 |
| Dec 1989 | $19.13 | $19.69 | $18.81 | $19.62 | +2.61% | 6,615,200 |
| Nov 1989 | $18.00 | $19.19 | $18.00 | $19.13 | +5.88% | 4,896,600 |
| Oct 1989 | $17.63 | $18.50 | $17.38 | $18.06 | +2.85% | 6,504,600 |
| Sep 1989 | $17.81 | $17.88 | $17.12 | $17.56 | -1.75% | 6,424,000 |
| Aug 1989 | $17.63 | $18.19 | $17.38 | $17.88 | +2.14% | 6,639,600 |
| Jul 1989 | $16.56 | $17.75 | $16.50 | $17.50 | +5.66% | 6,169,600 |
| Jun 1989 | $16.00 | $16.75 | $15.94 | $16.56 | +3.11% | 4,183,600 |
| May 1989 | $15.81 | $16.13 | $15.44 | $16.06 | +1.58% | 3,645,600 |
| Apr 1989 | $15.50 | $15.88 | $15.31 | $15.81 | +2.02% | 1,879,200 |
| Mar 1989 | $15.69 | $15.88 | $15.25 | $15.50 | -1.20% | 7,864,400 |
| Feb 1989 | $15.44 | $16.56 | $15.44 | $15.69 | +1.62% | 4,161,800 |
| Jan 1989 | $15.50 | $15.88 | $15.38 | $15.44 | -1.20% | 1,847,600 |
| Dec 1988 | $16.25 | $16.31 | $15.44 | $15.63 | -3.47% | 1,685,400 |
| Nov 1988 | $15.75 | $16.25 | $14.94 | $16.19 | +2.37% | 2,719,400 |
| Oct 1988 | $15.06 | $16.31 | $15.06 | $15.81 | +4.98% | 2,833,000 |
| Sep 1988 | $14.81 | $15.19 | $14.75 | $15.06 | +1.69% | 1,779,200 |
| Aug 1988 | $15.31 | $15.31 | $14.75 | $14.81 | -3.27% | 1,151,400 |
| Jul 1988 | $15.31 | $15.44 | $15.00 | $15.31 | -0.41% | 798,400 |
| Jun 1988 | $15.44 | $15.63 | $15.13 | $15.38 | 0.00% | 1,442,800 |
| May 1988 | $15.63 | $15.63 | $14.81 | $15.38 | -1.60% | 1,879,400 |
| Apr 1988 | $15.44 | $15.94 | $15.44 | $15.63 | +1.63% | 1,506,000 |
| Mar 1988 | $15.50 | $15.81 | $15.19 | $15.38 | -0.40% | 2,429,400 |
| Feb 1988 | $14.63 | $15.44 | $14.63 | $15.44 | +5.56% | 1,785,000 |
| Jan 1988 | $14.31 | $14.69 | $14.06 | $14.63 | +2.63% | 2,181,000 |
| Dec 1987 | $13.81 | $14.38 | $13.44 | $14.25 | +3.17% | 2,566,400 |
| Nov 1987 | $14.38 | $14.38 | $13.56 | $13.81 | -4.33% | 1,946,000 |
| Oct 1987 | $15.06 | $15.06 | $11.75 | $14.44 | -4.15% | 4,891,600 |
| Sep 1987 | $15.81 | $15.88 | $14.50 | $15.06 | -4.74% | 2,043,800 |
| Aug 1987 | $15.13 | $16.00 | $15.06 | $15.81 | +4.12% | 3,835,800 |
| Jul 1987 | $15.88 | $16.31 | $15.13 | $15.19 | -3.95% | 3,242,000 |
| Jun 1987 | $15.56 | $16.00 | $15.38 | $15.81 | +1.61% | 2,667,200 |
| May 1987 | $15.44 | $15.63 | $15.13 | $15.56 | +0.81% | 1,765,000 |
| Apr 1987 | $16.19 | $16.50 | $14.94 | $15.44 | -4.63% | 3,803,600 |
| Mar 1987 | $15.56 | $16.69 | $15.38 | $16.19 | +4.02% | 5,607,800 |
| Feb 1987 | $14.75 | $15.75 | $14.75 | $15.56 | +5.51% | 6,772,600 |
| Jan 1987 | $13.50 | $14.81 | $13.44 | $14.75 | +9.26% | 4,561,200 |
| Dec 1986 | $13.31 | $13.63 | $13.25 | $13.50 | +1.41% | 1,364,000 |
| Nov 1986 | $13.38 | $13.75 | $13.19 | $13.31 | -0.47% | 1,542,800 |
| Oct 1986 | $13.50 | $13.56 | $12.44 | $13.38 | -0.93% | 2,765,800 |
| Sep 1986 | $14.06 | $14.25 | $13.38 | $13.50 | -4.00% | 1,058,600 |
| Aug 1986 | $13.69 | $14.13 | $13.63 | $14.06 | +3.21% | 1,037,600 |
| Jul 1986 | $13.88 | $14.19 | $13.44 | $13.63 | -1.80% | 975,400 |
| Jun 1986 | $14.25 | $14.25 | $13.44 | $13.88 | -2.63% | 4,973,400 |
| May 1986 | $14.56 | $14.56 | $14.19 | $14.25 | -2.15% | 1,792,200 |
| Apr 1986 | $14.25 | $14.75 | $14.00 | $14.56 | +2.19% | 3,097,400 |
| Mar 1986 | $13.56 | $14.50 | $13.38 | $14.25 | +5.07% | 1,979,000 |
| Feb 1986 | $13.31 | $14.06 | $12.81 | $13.56 | +1.88% | 1,544,200 |
| Jan 1986 | $14.94 | $15.00 | $13.06 | $13.31 | -11.62% | 2,812,000 |
| Dec 1985 | $15.50 | $15.56 | $14.63 | $15.06 | -3.60% | 2,425,600 |
| Nov 1985 | $15.13 | $15.81 | $15.13 | $15.63 | +3.31% | 1,608,600 |
| Oct 1985 | $15.00 | $15.25 | $14.75 | $15.13 | +1.68% | 2,003,400 |
| Sep 1985 | $16.00 | $16.00 | $14.69 | $14.88 | -7.03% | 1,654,200 |
| Aug 1985 | $15.81 | $16.06 | $15.31 | $16.00 | +1.59% | 1,189,000 |
| Jul 1985 | $16.13 | $16.50 | $15.50 | $15.75 | -2.33% | 961,400 |
| Jun 1985 | $15.75 | $16.50 | $15.75 | $16.13 | +3.20% | 1,085,400 |
| May 1985 | $14.44 | $15.81 | $14.25 | $15.63 | +8.23% | 1,549,000 |
| Apr 1985 | $14.56 | $15.00 | $14.06 | $14.44 | -0.86% | 1,087,400 |
| Mar 1985 | $13.75 | $14.63 | $13.69 | $14.56 | +5.91% | 1,352,600 |
| Feb 1985 | $13.94 | $14.00 | $13.44 | $13.75 | -2.65% | 1,380,600 |
| Jan 1985 | $13.38 | $14.38 | $13.00 | $14.13 | +5.12% | 1,851,200 |
| Dec 1984 | $13.25 | $13.56 | $12.88 | $13.44 | +1.42% | 1,002,800 |
| Nov 1984 | $12.81 | $13.50 | $12.69 | $13.25 | +3.41% | 2,109,000 |
| Oct 1984 | $12.31 | $13.13 | $12.25 | $12.81 | +4.06% | 1,633,600 |
| Sep 1984 | $12.94 | $13.00 | $12.00 | $12.31 | -4.83% | 1,341,200 |
| Aug 1984 | $12.56 | $13.19 | $12.56 | $12.94 | +4.02% | 368,000 |
| Jul 1984 | $11.63 | $12.56 | $11.56 | $12.44 | +6.99% | 236,800 |
| Jun 1984 | $11.31 | $11.81 | $11.25 | $11.63 | +2.76% | 373,800 |
| May 1984 | $11.94 | $12.19 | $11.19 | $11.31 | -5.24% | 674,600 |
| Apr 1984 | $11.63 | $12.00 | $11.38 | $11.94 | +2.69% | 165,200 |
| Mar 1984 | $12.50 | $12.75 | $11.50 | $11.63 | -7.00% | 594,600 |
| Feb 1984 | $12.50 | $12.69 | $12.06 | $12.50 | 0.00% | 366,400 |
| Jan 1984 | $13.50 | $13.50 | $12.38 | $12.50 | -7.41% | 334,400 |
| Dec 1983 | $13.31 | $13.56 | $12.31 | $13.50 | +1.41% | 1,096,200 |
| Nov 1983 | $12.00 | $13.56 | $12.00 | $13.31 | +10.94% | 730,400 |
| Oct 1983 | $11.81 | $12.25 | $11.75 | $12.00 | +1.59% | 368,200 |
| Sep 1983 | $11.63 | $12.06 | $11.50 | $11.81 | +1.61% | 584,800 |
| Aug 1983 | $10.69 | $11.75 | $10.44 | $11.63 | +8.14% | 634,400 |
| Jul 1983 | $10.88 | $10.88 | $10.50 | $10.75 | -1.15% | 288,400 |
| Jun 1983 | $10.94 | $11.13 | $10.56 | $10.88 | -0.57% | 669,400 |
| May 1983 | $11.19 | $11.44 | $10.69 | $10.94 | -2.23% | 189,400 |
| Apr 1983 | $10.25 | $11.31 | $10.13 | $11.19 | +9.15% | 397,400 |
| Mar 1983 | $10.06 | $10.56 | $10.06 | $10.25 | +1.86% | 259,000 |
| Feb 1983 | $9.06 | $10.25 | $9.06 | $10.06 | +11.03% | 508,400 |
| Jan 1983 | $9.88 | $10.00 | $9.06 | $9.06 | -8.23% | 325,200 |
| Dec 1982 | $9.00 | $9.88 | $8.81 | $9.88 | +9.72% | 58,000 |
| Nov 1982 | $9.06 | $9.19 | $8.88 | $9.00 | – | 152,200 |
Seasonality
BCE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | -2.8% | 0.7% | -0.3% | 1.0% | -1.5% | 1.8% | 2.2% | -3.7% | -1.2% | 2.1% | -2.0% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.6% | 1.7% | -2.9% | -5.8% | 5.6% | -13.2% | 0.8% | 8.8% | -12.6% | 0.2% | ||
| 2025 | 2.6% | -2.8% | 2.3% | -3.1% | -2.0% | 3.1% | 5.2% | 7.0% | -5.1% | -2.3% | 2.8% | 2.7% |
| 2024 | 2.5% | -8.0% | -6.5% | -3.3% | 4.1% | -3.3% | 4.2% | 3.8% | 1.5% | -7.3% | -16.2% | -11.8% |
| 2023 | 7.6% | -6.4% | 2.9% | 7.3% | -6.2% | 2.7% | -5.2% | -2.0% | -8.3% | -2.7% | 6.1% | 1.8% |
| 2022 | 0.4% | 0.5% | 7.0% | -4.1% | 2.4% | -8.4% | 2.7% | -4.6% | -11.7% | 7.5% | 5.6% | -6.4% |
| 2021 | -0.9% | 0.8% | 7.2% | 4.7% | 5.2% | 0.6% | 1.2% | 4.4% | -2.7% | 2.8% | -2.1% | 4.7% |
| 2020 | 1.7% | -5.9% | -6.3% | -1.0% | 2.5% | 2.2% | 0.2% | 2.7% | -2.1% | -3.0% | 7.8% | 0.1% |
| 2019 | 10.0% | 2.3% | 1.1% | 0.8% | 0.6% | 2.2% | -0.7% | 4.9% | 3.6% | -2.0% | 1.3% | -2.4% |
| 2018 | -2.6% | -6.7% | -0.0% | -1.4% | -1.8% | -1.7% | 5.0% | -3.9% | 0.8% | -4.0% | 10.3% | -7.8% |
| 2017 | 4.3% | -3.3% | 2.7% | 2.9% | -0.5% | 0.5% | 4.2% | 1.3% | -0.3% | -1.4% | 3.6% | 1.6% |