BCE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.660 | 28.920 | 28.520 | 28.730 | 28.730 | 3,388,106 |
| 2026-10-15 | 28.050 | 29.140 | 27.990 | 28.580 | 28.580 | 7,042,519 |
| 2026-10-14 | 27.760 | 28.050 | 27.530 | 28.000 | 28.000 | 4,112,487 |
| 2026-10-13 | 27.150 | 27.980 | 27.100 | 27.670 | 27.670 | 10,041,490 |
| 2026-10-09 | 28.120 | 28.180 | 26.660 | 26.800 | 26.800 | 9,921,311 |
| 2026-10-08 | 28.090 | 28.550 | 28.060 | 28.350 | 28.350 | 5,667,660 |
| 2026-10-07 | 28.110 | 28.340 | 28.000 | 28.190 | 28.190 | 5,057,669 |
| 2026-10-06 | 28.090 | 28.150 | 27.750 | 28.030 | 28.030 | 5,222,951 |
| 2026-10-05 | 28.090 | 28.150 | 27.870 | 28.150 | 28.150 | 7,209,794 |
| 2026-10-02 | 28.320 | 28.780 | 28.150 | 28.170 | 28.170 | 4,417,722 |
| 2026-10-01 | 28.900 | 29.000 | 28.140 | 28.350 | 28.350 | 5,104,869 |
| 2026-09-30 | 28.600 | 29.180 | 28.500 | 28.970 | 28.970 | 3,751,187 |
| 2026-09-29 | 29.050 | 29.130 | 28.570 | 28.620 | 28.620 | 6,304,270 |
| 2026-09-28 | 29.680 | 29.690 | 29.000 | 29.190 | 29.190 | 5,154,718 |
| 2026-09-25 | 30.150 | 30.160 | 29.530 | 29.690 | 29.690 | 5,476,821 |
| 2026-09-24 | 30.580 | 30.740 | 30.130 | 30.150 | 30.150 | 3,221,841 |
| 2026-09-23 | 30.520 | 30.725 | 30.145 | 30.530 | 30.530 | 4,732,008 |
| 2026-09-22 | 30.910 | 31.150 | 30.440 | 30.570 | 30.570 | 9,189,002 |
| 2026-09-21 | 30.880 | 31.040 | 30.740 | 30.880 | 30.880 | 6,157,504 |
| 2026-09-18 | 30.890 | 31.060 | 30.500 | 30.900 | 30.900 | 7,188,591 |
| 2026-09-17 | 31.680 | 32.400 | 31.170 | 31.200 | 31.200 | 5,500,957 |
| 2026-09-16 | 31.900 | 32.030 | 31.290 | 31.530 | 31.530 | 7,710,729 |
| 2026-09-15 | 32.450 | 32.940 | 31.690 | 31.900 | 31.900 | 9,165,617 |
| 2026-09-14 | 32.590 | 32.860 | 32.450 | 32.590 | 32.152 | 3,914,695 |
| 2026-09-11 | 32.340 | 32.615 | 32.270 | 32.390 | 31.955 | 3,080,135 |
| 2026-09-10 | 32.250 | 32.450 | 31.810 | 32.130 | 31.698 | 4,350,588 |
| 2026-09-09 | 32.620 | 32.620 | 32.050 | 32.250 | 31.817 | 4,060,795 |
| 2026-09-08 | 32.690 | 32.720 | 32.340 | 32.610 | 32.172 | 5,577,385 |
| 2026-09-04 | 32.780 | 32.935 | 32.650 | 32.790 | 32.349 | 2,213,006 |
| 2026-09-03 | 32.390 | 32.940 | 32.390 | 32.830 | 32.389 | 3,319,875 |
| 2026-09-02 | 32.670 | 32.870 | 32.310 | 32.350 | 31.915 | 2,662,043 |
| 2026-09-01 | 32.810 | 33.195 | 32.500 | 32.510 | 32.073 | 3,485,123 |
| 2026-08-31 | 32.480 | 32.830 | 32.480 | 32.680 | 32.241 | 4,211,381 |
| 2026-08-28 | 32.500 | 32.690 | 32.370 | 32.560 | 32.122 | 2,499,831 |
| 2026-08-27 | 32.390 | 32.665 | 32.310 | 32.450 | 32.014 | 2,290,928 |
| 2026-08-26 | 32.630 | 32.795 | 32.460 | 32.540 | 32.103 | 1,882,776 |
| 2026-08-25 | 32.900 | 33.000 | 32.505 | 32.590 | 32.152 | 2,711,368 |
| 2026-08-24 | 32.630 | 33.150 | 32.600 | 32.980 | 32.537 | 3,216,697 |
| 2026-08-21 | 32.760 | 32.900 | 32.550 | 32.650 | 32.211 | 2,484,459 |
| 2026-08-20 | 32.690 | 32.890 | 32.460 | 32.770 | 32.330 | 4,230,825 |
| 2026-08-19 | 32.450 | 32.820 | 32.390 | 32.710 | 32.270 | 3,288,656 |
| 2026-08-18 | 32.530 | 32.820 | 32.460 | 32.500 | 32.063 | 2,349,757 |
| 2026-08-17 | 32.570 | 32.730 | 32.400 | 32.410 | 31.974 | 3,624,742 |
| 2026-08-14 | 32.500 | 32.760 | 32.435 | 32.570 | 32.132 | 2,533,122 |
| 2026-08-13 | 32.300 | 32.485 | 32.050 | 32.460 | 32.024 | 2,459,166 |
| 2026-08-12 | 32.390 | 32.390 | 31.970 | 32.230 | 31.797 | 2,744,205 |
| 2026-08-11 | 31.900 | 32.620 | 31.885 | 32.480 | 32.044 | 4,782,589 |
| 2026-08-10 | 31.590 | 31.690 | 31.240 | 31.380 | 30.958 | 4,431,348 |
| 2026-08-07 | 31.810 | 31.960 | 31.490 | 31.670 | 31.244 | 2,815,102 |
| 2026-08-06 | 31.060 | 32.275 | 31.010 | 31.870 | 31.442 | 7,678,433 |
| 2026-08-05 | 30.930 | 30.980 | 30.390 | 30.860 | 30.445 | 9,405,884 |
| 2026-08-04 | 30.270 | 30.970 | 30.050 | 30.950 | 30.534 | 9,178,101 |
| 2026-07-31 | 30.250 | 30.410 | 29.870 | 30.410 | 30.001 | 5,577,310 |
| 2026-07-30 | 31.080 | 31.125 | 30.285 | 30.410 | 30.001 | 6,106,493 |
| 2026-07-29 | 30.700 | 31.540 | 30.700 | 31.420 | 30.998 | 5,270,118 |
| 2026-07-28 | 30.310 | 30.835 | 30.260 | 30.790 | 30.376 | 4,302,493 |
| 2026-07-27 | 30.020 | 30.400 | 30.010 | 30.060 | 29.656 | 2,762,080 |
| 2026-07-24 | 29.900 | 30.180 | 29.790 | 30.080 | 29.676 | 2,418,421 |
| 2026-07-23 | 30.160 | 30.240 | 29.780 | 29.910 | 29.508 | 4,031,740 |
| 2026-07-22 | 30.720 | 30.890 | 30.180 | 30.200 | 29.794 | 4,490,856 |
Page 1 of 2 · 62 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.