BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.280	34.760	34.220	34.370	33.058	4,155,687
2026-01-28	34.580	34.770	34.260	34.310	33.000	3,031,329
2026-01-27	34.690	35.270	34.500	34.670	33.347	3,381,850
2026-01-26	34.520	34.660	34.240	34.480	33.164	2,388,284
2026-01-23	34.170	34.560	34.070	34.520	33.202	3,015,733
2026-01-22	33.930	34.270	33.900	34.060	32.760	2,391,281
2026-01-21	33.700	33.995	33.620	33.880	32.587	3,177,358
2026-01-20	33.600	33.890	33.010	33.740	32.452	4,076,968
2026-01-19	33.600	33.890	33.450	33.720	32.433	1,395,570
2026-01-16	33.640	33.830	33.300	33.590	32.308	3,364,258
2026-01-15	33.680	33.930	33.420	33.700	32.414	2,329,923
2026-01-14	33.060	33.830	33.000	33.620	32.337	4,064,329
2026-01-13	33.090	33.225	32.790	32.920	31.664	3,053,875
2026-01-12	33.180	33.420	32.850	33.070	31.808	2,197,761
2026-01-09	32.940	33.140	32.740	33.020	31.760	2,518,252
2026-01-08	32.420	32.990	32.300	32.910	31.654	4,238,696
2026-01-07	32.270	32.490	32.090	32.330	31.096	3,031,212
2026-01-06	32.650	32.940	32.070	32.140	30.913	3,901,297
2026-01-05	32.550	32.740	32.220	32.610	31.365	5,834,006
2026-01-02	32.750	33.000	32.470	32.500	31.260	4,369,113
2025-12-31	32.350	32.870	32.280	32.740	31.490	3,055,162
2025-12-30	31.970	32.495	31.970	32.300	31.067	3,663,978
2025-12-29	31.290	32.090	31.290	32.020	30.798	4,053,851
2025-12-24	31.030	31.520	31.030	31.440	30.240	2,037,289
2025-12-23	31.230	31.350	31.030	31.130	29.942	3,986,280
2025-12-22	31.350	31.410	30.960	31.250	30.057	4,630,656
2025-12-19	31.350	31.760	31.320	31.530	30.327	6,045,096
2025-12-18	31.780	31.940	31.455	31.490	30.288	5,691,291
2025-12-17	32.080	32.240	31.890	31.920	30.702	3,887,622
2025-12-16	32.390	32.600	32.090	32.090	30.865	4,137,578
2025-12-15	32.140	32.780	32.090	32.500	31.260	6,825,780
2025-12-12	32.380	32.850	32.300	32.620	30.954	5,214,254
2025-12-11	32.320	32.850	32.210	32.240	30.593	4,225,199
2025-12-10	32.100	32.310	31.895	32.010	30.375	4,123,080
2025-12-09	32.810	33.100	32.060	32.090	30.451	4,023,785
2025-12-08	32.450	32.580	32.020	32.380	30.726	4,090,854
2025-12-05	32.350	32.685	32.340	32.590	30.925	3,849,581
2025-12-04	32.350	32.560	32.330	32.410	30.754	2,412,580
2025-12-03	32.650	33.130	32.220	32.350	30.697	4,895,917
2025-12-02	32.810	32.815	32.320	32.650	30.982	4,066,961
2025-12-01	32.840	32.955	32.570	32.910	31.229	2,934,267
2025-11-28	32.710	32.930	32.550	32.920	31.238	2,193,263
2025-11-27	32.540	32.820	32.540	32.760	31.087	981,228
2025-11-26	32.360	32.740	32.330	32.600	30.935	2,251,425
2025-11-25	32.570	33.000	32.215	32.470	30.811	5,418,429
2025-11-24	32.550	32.800	32.410	32.540	30.878	3,771,637
2025-11-21	32.350	33.010	32.280	32.600	30.935	4,213,195
2025-11-20	31.950	32.470	31.860	32.370	30.716	3,090,559
2025-11-19	32.080	32.165	31.410	32.070	30.432	6,724,129
2025-11-18	32.350	32.370	31.860	32.210	30.565	4,462,603
2025-11-17	32.030	32.410	31.850	32.380	30.726	4,509,394
2025-11-14	32.290	32.480	31.930	32.010	30.375	4,817,213
2025-11-13	31.910	32.490	31.790	32.410	30.754	5,327,894
2025-11-12	32.760	32.800	31.870	31.900	30.270	5,771,234
2025-11-11	32.150	32.920	32.150	32.790	31.115	3,861,214
2025-11-10	32.250	32.340	31.970	32.140	30.498	3,102,188
2025-11-07	32.620	32.800	32.220	32.530	30.868	4,424,740
2025-11-06	32.500	33.500	32.080	32.700	31.030	4,262,755
2025-11-05	31.330	32.010	31.330	31.610	29.995	6,995,674
2025-11-04	31.610	31.950	31.360	31.440	29.834	3,355,259

← NewerPage 4 of 5 · 251 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.