BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	31.750	31.900	31.270	31.560	29.138	4,017,597
2025-05-09	30.920	32.160	30.730	31.600	29.175	5,524,061
2025-05-08	29.270	31.550	29.270	30.960	28.584	8,654,014
2025-05-07	29.760	30.035	29.110	29.380	27.126	5,708,751
2025-05-06	29.520	30.200	29.480	29.710	27.430	3,792,197
2025-05-05	29.630	29.800	29.095	29.540	27.273	2,581,178
2025-05-02	29.750	29.950	29.130	29.600	27.329	3,407,682
2025-05-01	30.660	30.690	29.580	29.680	27.403	4,198,903
2025-04-30	30.300	30.650	29.980	30.640	28.289	2,703,937
2025-04-29	30.150	30.725	30.150	30.310	27.984	2,240,795
2025-04-28	30.000	30.320	29.840	30.130	27.818	1,961,407
2025-04-25	30.340	30.410	29.600	30.030	27.726	2,320,263
2025-04-24	30.890	30.960	30.400	30.480	28.141	1,931,193
2025-04-23	30.760	30.950	30.300	30.840	28.474	2,608,166
2025-04-22	30.940	31.150	30.670	30.770	28.409	2,876,285
2025-04-21	30.460	30.990	30.360	30.990	28.612	2,744,444
2025-04-17	30.000	30.610	30.000	30.470	28.132	3,115,470
2025-04-16	29.780	30.310	29.780	29.990	27.689	3,125,920
2025-04-15	30.090	30.120	29.610	29.670	27.393	3,921,046
2025-04-14	29.890	30.090	29.630	30.030	27.726	8,292,721
2025-04-11	29.190	30.120	29.080	29.610	27.338	4,885,678
2025-04-10	29.600	29.610	28.800	29.320	27.070	5,047,821
2025-04-09	29.230	30.180	28.730	29.590	27.320	6,178,613
2025-04-08	31.800	31.800	29.385	29.770	27.486	8,005,708
2025-04-07	31.380	32.040	30.820	31.490	29.074	6,082,060
2025-04-04	32.150	32.880	31.790	32.380	29.895	7,470,496
2025-04-03	31.100	32.000	30.710	31.920	29.471	4,851,684
2025-04-02	32.670	32.670	30.980	31.240	28.843	5,719,316
2025-04-01	33.210	33.210	32.445	32.630	30.126	2,936,239
2025-03-31	32.760	33.560	32.760	33.030	30.496	3,053,356
2025-03-28	33.200	33.250	32.860	32.870	30.348	2,138,227
2025-03-27	32.450	33.205	32.450	33.130	30.588	3,335,536
2025-03-26	32.200	32.340	32.020	32.340	29.858	2,698,656
2025-03-25	32.270	32.450	32.100	32.200	29.729	2,304,870
2025-03-24	32.400	32.770	32.230	32.260	29.785	3,140,449
2025-03-21	33.000	33.210	32.455	32.570	30.071	7,142,801
2025-03-20	33.490	33.500	32.720	32.990	30.459	3,469,854
2025-03-19	33.820	33.970	33.435	33.520	30.948	2,985,778
2025-03-18	33.870	34.340	33.710	34.010	31.400	3,081,144
2025-03-17	33.440	34.160	33.400	33.850	31.253	3,377,852
2025-03-14	33.920	33.960	33.565	33.700	31.114	4,832,142
2025-03-13	35.080	35.600	34.970	35.160	31.541	4,350,086
2025-03-12	35.510	35.550	35.010	35.040	31.433	5,012,124
2025-03-11	36.280	36.420	35.460	35.780	32.097	5,689,685
2025-03-10	35.750	36.590	35.750	36.350	32.608	5,350,193
2025-03-07	35.130	36.165	35.090	35.610	31.944	5,250,324
2025-03-06	34.150	35.130	33.970	35.020	31.415	4,004,688
2025-03-05	34.120	34.710	33.960	34.020	30.518	2,273,794
2025-03-04	33.610	34.430	33.600	34.160	30.644	2,848,377
2025-03-03	33.430	34.000	33.400	33.950	30.455	3,428,101
2025-02-28	33.910	33.990	33.260	33.420	29.980	2,577,396
2025-02-27	33.600	33.920	33.420	33.780	30.303	1,887,981
2025-02-26	34.190	34.230	33.260	33.560	30.105	3,391,802
2025-02-25	34.260	34.600	34.130	34.230	30.706	4,881,804
2025-02-24	34.050	34.670	34.050	34.320	30.787	2,332,131
2025-02-21	33.390	34.300	33.310	34.100	30.590	3,873,255
2025-02-20	33.210	33.455	33.075	33.410	29.971	2,661,045
2025-02-19	33.200	33.620	32.860	33.330	29.899	2,522,787
2025-02-18	33.540	33.730	33.080	33.130	29.720	4,084,173
2025-02-14	33.510	33.850	33.330	33.780	30.303	4,411,591

← NewerPage 7 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.