BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.820	32.745	31.350	32.660	30.586	4,637,404
2025-08-06	32.440	32.660	31.735	32.000	29.968	4,997,673
2025-08-05	32.830	33.190	32.440	32.450	30.389	3,224,741
2025-08-01	32.270	32.725	32.030	32.530	30.464	3,434,142
2025-07-31	32.440	32.500	32.190	32.320	30.268	2,569,853
2025-07-30	32.600	32.680	32.350	32.580	30.511	2,021,771
2025-07-29	32.770	32.800	32.520	32.620	30.548	1,566,199
2025-07-28	33.100	33.220	32.720	32.750	30.670	2,600,725
2025-07-25	33.290	33.360	32.780	33.160	31.054	3,138,500
2025-07-24	33.330	33.640	33.250	33.340	31.223	1,849,008
2025-07-23	33.140	33.530	33.030	33.420	31.298	3,146,131
2025-07-22	32.860	33.560	32.860	33.150	31.045	3,951,570
2025-07-21	32.500	33.270	32.500	32.830	30.745	2,066,253
2025-07-18	33.060	33.110	32.475	32.500	30.436	2,632,612
2025-07-17	33.330	33.570	32.990	33.120	31.017	3,494,146
2025-07-16	32.950	33.670	32.950	33.420	31.298	3,488,189
2025-07-15	32.620	33.200	32.620	33.030	30.932	2,924,659
2025-07-14	32.610	32.930	32.360	32.710	30.633	2,574,375
2025-07-11	32.870	32.960	32.545	32.570	30.502	4,196,256
2025-07-10	32.660	33.040	32.520	32.870	30.783	3,921,349
2025-07-09	32.680	32.760	32.220	32.600	30.530	2,803,361
2025-07-08	31.860	33.015	31.820	32.690	30.614	6,160,112
2025-07-07	30.910	31.840	30.830	31.820	29.799	5,344,749
2025-07-04	30.450	31.025	30.450	30.840	28.882	1,202,006
2025-07-03	30.800	31.140	30.050	30.810	28.853	4,374,066
2025-07-02	30.490	31.170	30.420	31.040	29.069	6,187,574
2025-06-30	29.850	30.220	29.720	30.200	28.282	4,424,707
2025-06-27	29.790	30.130	29.740	29.890	27.992	2,909,873
2025-06-26	30.110	30.320	29.770	29.830	27.936	3,308,755
2025-06-25	30.020	30.135	29.680	30.100	28.189	4,772,064
2025-06-24	29.950	30.400	29.950	30.170	28.254	3,182,032
2025-06-23	29.800	30.120	29.760	30.060	28.151	3,163,671
2025-06-20	30.130	30.200	29.735	29.830	27.936	6,803,405
2025-06-19	29.800	30.050	29.760	29.930	28.029	1,230,598
2025-06-18	29.960	30.190	29.830	29.890	27.992	2,790,118
2025-06-17	30.160	30.330	29.910	30.020	28.114	2,838,264
2025-06-16	30.600	30.680	30.250	30.410	28.479	3,527,616
2025-06-13	31.210	31.360	30.940	31.010	28.631	6,318,020
2025-06-12	30.710	31.270	30.700	31.250	28.852	5,539,610
2025-06-11	30.850	30.900	30.520	30.690	28.335	3,423,507
2025-06-10	30.370	31.310	30.300	30.790	28.427	6,117,641
2025-06-09	29.780	30.530	29.760	30.250	27.929	5,014,230
2025-06-06	29.850	29.940	29.560	29.820	27.532	2,585,216
2025-06-05	30.100	30.100	29.820	29.870	27.578	1,702,770
2025-06-04	30.090	30.290	29.905	30.080	27.772	2,254,231
2025-06-03	30.540	30.560	30.000	30.110	27.800	2,199,450
2025-06-02	30.050	30.800	29.830	30.520	28.178	3,575,877
2025-05-30	29.610	30.080	29.610	29.900	27.606	5,134,167
2025-05-29	29.280	29.820	29.200	29.710	27.430	3,043,724
2025-05-28	29.670	29.670	29.170	29.270	27.024	3,236,938
2025-05-27	29.770	30.080	29.560	29.670	27.393	4,095,804
2025-05-26	29.510	29.730	29.400	29.400	27.144	1,499,691
2025-05-23	29.580	29.760	29.380	29.530	27.264	2,860,675
2025-05-22	29.790	29.980	29.430	29.750	27.467	2,594,265
2025-05-21	30.050	30.140	29.525	29.790	27.504	4,404,458
2025-05-20	29.880	30.630	29.870	30.150	27.837	3,492,764
2025-05-16	30.080	30.420	30.070	30.110	27.800	3,452,280
2025-05-15	29.770	30.440	29.760	30.200	27.883	3,212,921
2025-05-14	30.500	30.600	29.660	29.740	27.458	5,165,177
2025-05-13	31.640	31.640	30.505	30.630	28.280	4,326,100

← NewerPage 6 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.