BCE Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.340	33.870	33.260	33.520	30.070	2,452,786
2025-02-12	32.650	33.330	32.550	33.230	29.809	2,226,649
2025-02-11	32.070	32.780	31.910	32.690	29.325	3,671,914
2025-02-10	31.850	32.570	31.850	32.210	28.894	4,911,682
2025-02-07	33.400	33.500	31.460	31.620	28.365	9,499,711
2025-02-06	35.850	35.880	33.250	33.700	30.231	9,679,959
2025-02-05	35.000	35.900	34.790	35.900	32.205	8,197,249
2025-02-04	35.000	35.440	34.800	34.910	31.316	3,076,042
2025-02-03	33.460	35.080	33.460	34.990	31.388	4,703,039
2025-01-31	34.590	34.970	34.410	34.610	31.047	3,339,974
2025-01-30	34.290	34.860	34.030	34.610	31.047	2,790,600
2025-01-29	34.330	34.660	34.150	34.210	30.688	1,918,981
2025-01-28	34.970	35.130	34.370	34.410	30.868	3,729,547
2025-01-27	33.890	34.800	33.890	34.560	31.002	3,596,521
2025-01-24	33.390	33.840	33.170	33.770	30.294	5,256,966
2025-01-23	33.400	33.800	33.290	33.380	29.944	2,686,884
2025-01-22	33.470	33.540	33.060	33.340	29.908	3,333,995
2025-01-21	33.000	33.650	32.960	33.540	30.087	5,061,708
2025-01-20	33.500	33.760	33.480	33.620	30.159	1,643,636
2025-01-17	33.080	33.510	33.040	33.500	30.052	5,438,230
2025-01-16	32.600	32.980	32.350	32.840	29.460	3,714,987
2025-01-15	32.500	32.810	32.490	32.540	29.190	3,518,639
2025-01-14	32.500	32.580	31.430	32.390	29.056	6,864,084
2025-01-13	33.150	33.470	32.830	33.380	29.944	4,385,200
2025-01-10	33.500	33.510	32.950	33.100	29.693	3,288,297
2025-01-09	33.920	34.160	33.400	33.690	30.222	2,369,469
2025-01-08	34.270	34.280	33.630	33.990	30.491	2,310,465
2025-01-07	34.550	34.640	34.260	34.270	30.742	2,614,303
2025-01-06	34.500	34.650	34.100	34.320	30.787	2,772,836
2025-01-03	33.660	34.420	33.610	34.400	30.859	3,670,026
2025-01-02	33.530	34.080	33.280	33.520	30.070	2,667,699
2024-12-31	32.540	33.485	32.450	33.320	29.890	3,176,226
2024-12-30	32.530	32.610	31.990	32.370	29.038	4,850,622
2024-12-27	32.660	32.925	32.460	32.650	29.289	3,854,019
2024-12-24	32.640	33.050	32.610	32.930	29.540	2,525,827
2024-12-23	33.050	33.380	32.440	32.830	29.451	5,459,586
2024-12-20	33.250	33.620	32.950	33.280	29.854	8,807,620
2024-12-19	33.550	34.000	33.220	33.290	29.863	4,021,257
2024-12-18	33.600	33.860	33.015	33.810	30.330	6,224,885
2024-12-17	33.500	34.080	33.440	33.790	30.312	10,729,930
2024-12-16	34.700	35.080	33.950	34.050	30.545	9,216,113
2024-12-13	36.790	36.800	35.920	36.320	31.686	5,436,398
2024-12-12	36.800	36.850	36.270	36.740	32.052	6,534,476
2024-12-11	37.430	37.450	36.770	36.820	32.122	6,103,165
2024-12-10	38.180	38.180	37.050	37.530	32.742	5,633,956
2024-12-09	37.800	38.500	37.780	38.130	33.265	5,114,543
2024-12-06	37.930	38.100	37.620	37.940	33.099	3,384,367
2024-12-05	37.730	38.130	37.730	37.840	33.012	3,330,263
2024-12-04	38.460	38.550	37.600	37.790	32.968	5,140,322
2024-12-03	38.100	38.590	38.050	38.440	33.536	3,784,752
2024-12-02	37.800	38.140	37.530	38.020	33.169	4,892,893
2024-11-29	37.960	38.050	37.770	37.900	33.064	2,520,274
2024-11-28	38.000	38.120	37.890	37.980	33.134	1,441,455
2024-11-27	37.370	38.330	37.370	37.920	33.082	3,660,780
2024-11-26	37.800	38.040	37.260	37.460	32.681	4,318,250
2024-11-25	37.580	37.880	37.440	37.810	32.986	4,725,208
2024-11-22	37.250	37.640	37.250	37.420	32.646	3,078,361
2024-11-21	37.600	37.650	36.950	37.270	32.515	5,796,929
2024-11-20	38.140	38.250	37.630	37.740	32.925	4,289,388
2024-11-19	38.000	38.365	37.815	38.140	33.274	4,500,431

← NewerPage 8 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.