BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.720	30.890	30.180	30.200	29.794	4,490,856
2026-07-21	30.560	30.700	30.320	30.570	30.159	3,251,978
2026-07-20	30.560	30.770	30.430	30.570	30.159	4,529,847
2026-07-17	31.250	31.350	30.550	30.620	30.209	3,556,085
2026-07-16	30.340	31.180	30.300	31.130	30.712	4,950,599
2026-07-15	29.800	30.680	29.790	30.340	29.932	4,413,875
2026-07-14	30.240	30.250	29.730	29.810	29.409	4,763,089
2026-07-13	30.490	30.730	30.370	30.400	29.991	4,202,844
2026-07-10	30.260	30.540	30.100	30.280	29.873	2,666,311
2026-07-09	30.330	30.375	30.035	30.210	29.804	3,009,627
2026-07-08	30.330	30.845	30.280	30.420	30.011	2,802,597
2026-07-07	29.870	30.720	29.800	30.380	29.972	5,384,223
2026-07-06	30.310	30.340	29.660	29.690	29.291	6,452,301
2026-07-03	30.370	30.570	30.270	30.270	29.863	1,588,950
2026-07-02	30.940	31.210	30.030	30.370	29.962	7,367,416
2026-06-30	31.610	31.680	30.510	30.550	30.139	9,442,508
2026-06-29	32.530	32.560	31.510	31.640	31.215	5,397,770
2026-06-26	32.920	32.990	32.385	32.530	32.093	3,530,087
2026-06-25	33.000	33.080	32.560	32.980	32.537	3,452,225
2026-06-24	32.860	33.330	32.570	33.080	32.635	3,677,921
2026-06-23	32.310	32.810	32.220	32.740	32.300	3,672,944
2026-06-22	32.730	32.900	32.090	32.110	31.679	5,430,371
2026-06-19	32.820	33.190	32.700	32.730	32.290	4,458,638
2026-06-18	32.810	33.010	32.670	32.930	32.487	3,306,110
2026-06-17	33.190	33.350	32.760	32.910	32.468	4,552,131
2026-06-16	33.630	33.700	33.070	33.370	32.922	5,205,966
2026-06-15	34.060	34.180	33.610	33.710	33.257	4,031,230
2026-06-12	34.400	34.500	34.150	34.370	33.476	3,461,996
2026-06-11	34.550	34.700	34.210	34.290	33.398	3,518,198
2026-06-10	34.300	34.670	34.030	34.490	33.593	3,694,916
2026-06-09	33.740	34.460	33.740	34.250	33.359	5,505,675
2026-06-08	33.870	34.140	33.500	33.770	32.892	4,451,965
2026-06-05	33.520	34.210	33.430	34.040	33.155	4,623,999
2026-06-04	34.250	34.310	33.260	33.470	32.599	8,316,946
2026-06-03	34.100	34.470	33.920	34.080	33.194	10,083,270
2026-06-02	34.770	34.980	33.950	34.070	33.184	4,645,873
2026-06-01	34.700	34.930	34.590	34.680	33.778	3,174,170
2026-05-29	34.450	34.780	34.260	34.780	33.875	26,140,250
2026-05-28	34.700	34.790	34.235	34.350	33.457	4,474,905
2026-05-27	34.300	35.055	34.300	34.690	33.788	4,023,052
2026-05-26	34.190	34.480	34.000	34.300	33.408	2,824,197
2026-05-25	34.000	34.190	34.000	34.100	33.213	1,282,741
2026-05-22	33.700	34.065	33.640	33.990	33.106	3,416,753
2026-05-21	33.250	33.740	33.010	33.600	32.726	5,744,308
2026-05-20	32.980	33.340	32.900	33.240	32.375	3,269,359
2026-05-19	32.720	33.505	32.710	32.980	32.122	4,547,680
2026-05-15	33.110	33.520	32.710	32.720	31.869	4,919,192
2026-05-14	33.530	33.835	33.190	33.200	32.336	4,402,296
2026-05-13	33.590	33.990	33.330	33.420	32.551	5,692,263
2026-05-12	33.330	33.740	33.210	33.530	32.658	2,763,828
2026-05-11	33.160	33.500	33.145	33.230	32.366	3,904,630
2026-05-08	33.500	33.650	32.920	33.090	32.229	3,476,944
2026-05-07	33.050	33.690	32.840	33.500	32.629	6,197,743
2026-05-06	32.850	33.135	32.760	33.120	32.259	4,378,552
2026-05-05	32.630	32.990	32.570	32.830	31.976	2,154,264
2026-05-04	32.500	32.640	32.330	32.620	31.772	2,039,162
2026-05-01	32.310	32.620	32.160	32.560	31.713	1,902,879
2026-04-30	31.770	32.340	31.770	32.280	31.440	3,860,368
2026-04-29	32.050	32.120	31.700	31.820	30.992	3,396,523
2026-04-28	32.110	32.390	32.050	32.120	31.285	3,980,664

← NewerPage 2 of 21 · 1,258 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.