See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← BCE.TO stock page

BCE Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0732.62032.80032.22032.53030.8684,424,740
2025-11-0632.50033.50032.08032.70031.0304,262,755
2025-11-0531.33032.01031.33031.61029.9956,995,674
2025-11-0431.61031.95031.36031.44029.8343,355,259
2025-11-0331.96031.98031.44031.88030.2513,817,215
2025-10-3132.14032.32532.00032.06030.4223,316,577
2025-10-3032.68032.82032.31532.35030.6972,857,900
2025-10-2932.78033.11532.41032.79031.1153,105,825
2025-10-2832.71033.08032.53032.84031.1622,628,526
2025-10-2733.06033.21032.80032.87031.1913,312,982
2025-10-2433.44033.54533.30033.33031.6272,321,036
2025-10-2333.67033.95033.38033.39031.6842,569,411
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.4380 CAD
2026-06-150.4380 CAD
2026-03-160.4380 CAD
2025-12-150.4380 CAD
2025-09-150.4380 CAD
2025-06-160.4380 CAD
2025-03-140.9980 CAD
2024-12-160.9980 CAD
2024-09-160.9980 CAD
2024-06-140.9980 CAD
2024-03-140.9980 CAD
2023-12-140.9680 CAD
2023-09-140.9680 CAD
2023-06-140.9680 CAD
2023-03-140.9680 CAD
2022-12-140.9200 CAD
2022-09-140.9200 CAD
2022-06-140.9200 CAD
2022-03-140.9200 CAD
2021-12-140.8750 CAD
2021-09-140.8750 CAD
2021-06-140.8750 CAD
2021-03-120.8750 CAD
2020-12-140.8330 CAD
2020-09-140.8330 CAD
2020-06-120.8330 CAD
2020-03-130.8330 CAD
2019-12-130.7930 CAD
2019-09-130.7930 CAD
2019-06-130.7930 CAD
2019-03-140.7930 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.