BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.960	31.980	31.440	31.880	30.251	3,817,215
2025-10-31	32.140	32.325	32.000	32.060	30.422	3,316,577
2025-10-30	32.680	32.820	32.315	32.350	30.697	2,857,900
2025-10-29	32.780	33.115	32.410	32.790	31.115	3,105,825
2025-10-28	32.710	33.080	32.530	32.840	31.162	2,628,526
2025-10-27	33.060	33.210	32.800	32.870	31.191	3,312,982
2025-10-24	33.440	33.545	33.300	33.330	31.627	2,321,036
2025-10-23	33.670	33.950	33.380	33.390	31.684	2,569,411
2025-10-22	33.410	34.090	33.400	33.640	31.922	4,405,139
2025-10-21	33.430	33.620	33.390	33.580	31.865	2,106,731
2025-10-20	34.050	34.180	33.280	33.480	31.770	3,219,820
2025-10-17	33.070	34.290	32.930	33.990	32.254	5,721,953
2025-10-16	33.200	33.625	33.140	33.280	31.580	4,658,002
2025-10-15	33.470	34.530	32.980	33.210	31.514	6,790,600
2025-10-14	33.520	34.030	31.580	32.750	31.077	7,821,573
2025-10-10	32.880	33.530	32.750	33.460	31.751	4,299,992
2025-10-09	32.490	32.940	32.445	32.880	31.200	2,704,375
2025-10-08	32.410	32.530	32.030	32.440	30.783	3,064,134
2025-10-07	32.250	32.580	32.180	32.490	30.830	2,577,721
2025-10-06	32.580	32.580	31.970	32.330	30.678	3,081,293
2025-10-03	32.380	32.690	32.380	32.600	30.935	2,580,637
2025-10-02	32.730	32.730	32.240	32.430	30.773	1,805,878
2025-10-01	32.580	32.770	32.500	32.710	31.039	1,736,045
2025-09-30	32.360	32.660	32.220	32.520	30.859	3,160,645
2025-09-29	32.190	32.435	32.120	32.390	30.735	2,221,488
2025-09-26	32.120	32.290	32.030	32.210	30.565	2,303,135
2025-09-25	32.080	32.440	32.010	32.120	30.479	2,067,892
2025-09-24	32.150	32.200	31.770	32.150	30.508	2,791,191
2025-09-23	31.910	32.320	31.750	32.210	30.565	3,195,497
2025-09-22	31.950	32.430	31.850	31.910	30.280	2,543,866
2025-09-19	32.200	32.200	31.705	32.000	30.365	6,167,172
2025-09-18	32.260	32.300	31.800	31.910	30.280	4,312,200
2025-09-17	32.210	32.500	32.190	32.360	30.707	4,870,818
2025-09-16	32.560	32.675	31.985	32.220	30.574	5,033,630
2025-09-15	33.000	33.140	32.500	32.650	30.982	4,869,019
2025-09-12	33.610	33.720	33.300	33.460	31.335	3,689,815
2025-09-11	33.530	33.665	33.430	33.590	31.457	3,123,285
2025-09-10	33.400	33.530	33.260	33.480	31.354	3,529,777
2025-09-09	33.680	33.740	33.390	33.550	31.419	2,676,708
2025-09-08	34.150	34.150	32.940	33.670	31.532	4,174,512
2025-09-05	33.840	34.330	33.720	34.230	32.056	1,942,546
2025-09-04	33.930	34.130	33.790	33.820	31.672	2,756,960
2025-09-03	33.660	33.885	33.520	33.840	31.691	3,116,879
2025-09-02	34.240	34.490	33.610	33.680	31.541	2,553,955
2025-08-29	34.140	34.330	33.970	34.270	32.094	2,090,903
2025-08-28	34.310	34.340	33.900	34.140	31.972	2,321,807
2025-08-27	34.440	34.740	34.340	34.440	32.253	2,327,411
2025-08-26	35.070	35.075	34.380	34.460	32.272	3,808,763
2025-08-25	35.160	35.225	34.780	34.980	32.759	1,846,286
2025-08-22	35.930	36.070	35.150	35.240	33.002	3,213,119
2025-08-21	35.430	35.820	35.410	35.720	33.452	2,355,742
2025-08-20	35.550	35.870	35.430	35.670	33.405	3,169,104
2025-08-19	35.420	35.700	35.300	35.440	33.189	2,026,722
2025-08-18	35.370	35.910	35.270	35.280	33.040	3,259,033
2025-08-15	34.980	35.450	34.945	35.370	33.124	3,284,283
2025-08-14	34.460	35.050	34.460	35.030	32.805	3,464,593
2025-08-13	33.740	34.735	33.720	34.530	32.337	5,033,450
2025-08-12	33.730	34.320	33.730	33.770	31.625	2,789,593
2025-08-11	33.600	34.170	33.500	33.580	31.448	3,071,097
2025-08-08	32.850	33.880	32.790	33.510	31.382	4,557,885

← NewerPage 5 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.