BCE Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 32.310 | 32.620 | 32.160 | 32.560 | 31.713 | 1,902,879 |
| 2026-04-30 | 31.770 | 32.340 | 31.770 | 32.280 | 31.440 | 3,860,368 |
| 2026-04-29 | 32.050 | 32.120 | 31.700 | 31.820 | 30.992 | 3,396,523 |
| 2026-04-28 | 32.110 | 32.390 | 32.050 | 32.120 | 31.285 | 3,980,664 |
| 2026-04-27 | 32.510 | 32.570 | 32.070 | 32.100 | 31.265 | 3,149,473 |
| 2026-04-24 | 32.910 | 32.960 | 32.485 | 32.630 | 31.781 | 2,498,956 |
| 2026-04-23 | 32.520 | 32.990 | 32.410 | 32.970 | 32.112 | 2,949,235 |
← NewerPage 3 of 3 · 127 trading days
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.