Toronto - Delayed Quote
CAD
BCE Inc. (BCE-PC.TO)
21.43
0.00
(0.00%)
At close: November 4 at 2:23:20 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
21.43
21.43
21.43
21.43
21.43
-
Nov 4, 2026
21.28
21.43
21.28
21.43
21.43
300
Nov 3, 2026
21.35
21.35
21.35
21.35
21.35
600
Nov 2, 2026
21.35
21.35
21.25
21.35
21.35
2,200
Oct 30, 2026
0.3175
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
21.08
21.43
21.08
21.32
21.32
4,200
Oct 29, 2026
21.40
21.61
21.40
21.61
21.29
3,225
Oct 28, 2026
21.76
21.76
21.76
21.76
21.44
-
Oct 27, 2026
21.66
21.76
21.62
21.76
21.44
700
Oct 26, 2026
21.62
21.63
21.62
21.63
21.31
300
Oct 23, 2026
21.46
21.75
21.43
21.75
21.43
13,600
Oct 22, 2026
21.52
21.52
21.52
21.52
21.20
-
Oct 21, 2026
21.70
21.78
21.52
21.52
21.20
475
Oct 20, 2026
21.67
21.68
21.67
21.68
21.36
840
Oct 19, 2026
21.38
21.55
21.38
21.55
21.23
2,850
Oct 16, 2026
21.53
21.55
21.53
21.55
21.23
1,000
Oct 15, 2026
21.53
21.53
21.37
21.47
21.15
1,400
Oct 14, 2026
21.41
21.50
21.36
21.36
21.05
707
Oct 13, 2026
21.25
21.49
21.25
21.48
21.16
2,000
Oct 9, 2026
21.59
21.60
21.57
21.57
21.25
1,300
Oct 8, 2026
21.30
21.51
21.30
21.49
21.17
3,000
Oct 7, 2026
21.44
21.44
21.44
21.44
21.12
4,100
Oct 6, 2026
21.58
21.58
21.58
21.58
21.26
400
Oct 5, 2026
21.33
21.53
21.20
21.53
21.21
2,600
Oct 2, 2026
21.41
21.41
21.34
21.34
21.03
300
Oct 1, 2026
21.36
21.36
21.36
21.36
21.05
300
Sep 30, 2026
21.29
21.36
21.29
21.36
21.05
1,700
Sep 29, 2026
21.37
21.38
21.25
21.33
21.02
8,500
Sep 28, 2026
21.42
21.42
21.35
21.35
21.04
4,300
Sep 25, 2026
21.42
21.51
21.39
21.39
21.08
2,445
Sep 24, 2026
21.60
21.60
21.43
21.43
21.12
200
Sep 23, 2026
21.76
21.76
21.44
21.44
21.12
2,200
Sep 22, 2026
21.69
21.90
21.69
21.85
21.53
2,125
Sep 21, 2026
21.66
21.66
21.65
21.65
21.33
500
Sep 18, 2026
21.75
21.75
21.75
21.75
21.43
500
Sep 17, 2026
21.69
21.70
21.65
21.65
21.33
400
Sep 16, 2026
21.93
21.93
21.93
21.93
21.61
-
Sep 15, 2026
21.56
21.93
21.56
21.93
21.61
5,098
Sep 14, 2026
21.75
21.75
21.70
21.70
21.38
1,700
Sep 11, 2026
21.54
21.75
21.54
21.75
21.43
2,700
Sep 10, 2026
21.50
21.70
21.50
21.70
21.38
5,400
Sep 9, 2026
21.50
21.60
21.50
21.60
21.28
3,250
Sep 8, 2026
21.37
21.49
21.37
21.49
21.17
270
Sep 4, 2026
21.45
21.47
21.35
21.47
21.15
2,400
Sep 3, 2026
21.35
21.35
21.35
21.35
21.04
120
Sep 2, 2026
21.36
21.36
21.35
21.35
21.04
601
Sep 1, 2026
21.38
21.38
21.33
21.33
21.02
4,800
Aug 31, 2026
21.35
21.48
21.35
21.42
21.11
1,445
Aug 28, 2026
21.37
21.37
21.35
21.35
21.04
700
Aug 27, 2026
21.47
21.47
21.35
21.35
21.04
500
Aug 26, 2026
21.35
21.35
21.35
21.35
21.04
100
Aug 25, 2026
21.35
21.35
21.35
21.35
21.04
2,800
Aug 24, 2026
21.45
21.45
21.40
21.40
21.09
1,500
Aug 21, 2026
21.45
21.48
21.44
21.45
21.13
1,775
Aug 20, 2026
21.50
21.50
21.36
21.37
21.06
2,025
Aug 19, 2026
21.47
21.48
21.46
21.46
21.14
2,500
Aug 18, 2026
21.48
21.49
21.45
21.45
21.13
1,100
Aug 17, 2026
21.42
21.46
21.41
21.45
21.13
2,903
Aug 14, 2026
21.44
21.45
21.41
21.44
21.12
3,000
Aug 13, 2026
21.40
21.40
21.38
21.40
21.09
3,700
Aug 12, 2026
21.33
21.40
21.32
21.40
21.09
2,200
Aug 11, 2026
21.32
21.36
21.32
21.36
21.05
10,900
Aug 10, 2026
21.44
21.44
21.25
21.30
20.99
7,174
Aug 7, 2026
21.44
21.45
21.26
21.29
20.98
4,335
Aug 6, 2026
21.28
21.28
21.26
21.26
20.95
1,000
Aug 5, 2026
21.02
21.16
21.02
21.16
20.85
1,057
Aug 4, 2026
21.45
21.45
21.13
21.13
20.82
720
Jul 31, 2026
0.3175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
21.60
21.60
21.40
21.41
21.10
8,900
Jul 30, 2026
21.70
21.73
21.63
21.73
21.10
1,000
Jul 29, 2026
21.62
21.70
21.62
21.70
21.07
800
Jul 28, 2026
21.68
21.69
21.67
21.69
21.06
6,500
Jul 27, 2026
21.68
21.68
21.68
21.68
21.05
500
Jul 24, 2026
21.70
21.70
21.68
21.70
21.07
861
Jul 23, 2026
21.61
21.69
21.59
21.69
21.06
4,248
Jul 22, 2026
21.27
21.63
21.27
21.63
21.00
22,800
Jul 21, 2026
21.30
21.47
21.30
21.47
20.85
1,069
Jul 20, 2026
21.45
21.50
21.40
21.40
20.78
1,202
Jul 17, 2026
21.41
21.49
21.35
21.35
20.73
211,447
Jul 16, 2026
21.40
21.40
21.40
21.40
20.78
100
Jul 15, 2026
21.36
21.36
21.35
21.36
20.74
300
Jul 14, 2026
21.33
21.33
21.30
21.31
20.69
4,000
Jul 13, 2026
21.28
21.32
21.25
21.25
20.63
7,900
Jul 10, 2026
21.19
21.32
21.12
21.22
20.60
5,100
Jul 9, 2026
21.14
21.15
21.12
21.15
20.53
3,500
Jul 8, 2026
21.10
21.10
21.10
21.10
20.49
100
Jul 7, 2026
21.19
21.19
21.07
21.07
20.46
2,100
Jul 6, 2026
21.23
21.23
21.05
21.05
20.44
4,700
Jul 3, 2026
21.31
21.34
21.25
21.25
20.63
4,300
Jul 2, 2026
21.42
21.43
21.29
21.29
20.67
1,000
Jun 30, 2026
21.35
21.45
21.35
21.40
20.78
51,900
Jun 29, 2026
21.47
21.48
21.47
21.47
20.85
900
Jun 26, 2026
21.56
21.56
21.56
21.56
20.93
-
Jun 25, 2026
21.56
21.56
21.56
21.56
20.93
-
Jun 24, 2026
21.56
21.56
21.56
21.56
20.93
200
Jun 23, 2026
21.60
21.60
21.55
21.57
20.94
1,920
Jun 22, 2026
21.70
21.70
21.61
21.63
21.00
335
Jun 19, 2026
21.69
21.69
21.69
21.69
21.06
200
Jun 18, 2026
21.70
21.70
21.69
21.69
21.06
8,600
Jun 17, 2026
21.68
21.70
21.68
21.69
21.06
1,050
Jun 16, 2026
21.69
21.70
21.69
21.70
21.07
1,100
Jun 15, 2026
21.69
21.69
21.60
21.60
20.97
1,605
Jun 12, 2026
21.46
21.70
21.46
21.70
21.07
15,900
Jun 11, 2026
21.60
21.60
21.48
21.50
20.87
1,800
Jun 10, 2026
21.67
21.67
21.67
21.67
21.04
600
Jun 9, 2026
21.82
21.82
21.82
21.82
21.19
-
Jun 8, 2026
21.82
21.82
21.82
21.82
21.19
-
Jun 5, 2026
21.75
21.82
21.75
21.82
21.19
600
Jun 4, 2026
21.88
21.88
21.88
21.88
21.24
-
Jun 3, 2026
21.88
21.88
21.88
21.88
21.24
405
Jun 2, 2026
21.98
21.98
21.98
21.98
21.34
-
Jun 1, 2026
21.98
21.98
21.98
21.98
21.34
-
May 29, 2026
21.89
21.98
21.89
21.98
21.34
2,100
May 28, 2026
21.68
21.87
21.68
21.87
21.23
7,475
May 27, 2026
21.84
21.87
21.84
21.87
21.23
500
May 26, 2026
21.86
21.86
21.86
21.86
21.23
100
May 25, 2026
21.86
21.86
21.86
21.86
21.22
100
May 22, 2026
21.92
21.92
21.92
21.92
21.28
150
May 21, 2026
21.88
21.90
21.75
21.75
21.12
998
May 20, 2026
21.90
21.91
21.75
21.91
21.27
1,140
May 19, 2026
21.85
21.90
21.80
21.90
21.26
4,500
May 15, 2026
21.80
21.80
21.80
21.80
21.17
100
May 14, 2026
21.98
21.99
21.89
21.89
21.25
1,400
May 13, 2026
21.88
21.99
21.83
21.86
21.22
3,900
May 12, 2026
21.52
21.88
21.52
21.88
21.24
3,582
May 11, 2026
21.68
21.75
21.55
21.75
21.12
2,000
May 8, 2026
21.59
21.65
21.53
21.65
21.02
600
May 7, 2026
21.35
21.55
21.31
21.51
20.88
4,223
May 6, 2026
21.26
21.26
21.26
21.26
20.64
300
May 5, 2026
21.09
21.09
21.09
21.09
20.48
100
May 4, 2026
21.08
21.32
21.08
21.32
20.70
1,500
May 1, 2026
21.15
21.15
21.13
21.13
20.52
2,400
Apr 30, 2026
0.3175
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
21.17
21.20
21.14
21.14
20.53
3,700
Apr 29, 2026
21.41
21.49
21.41
21.49
20.56
300
Apr 28, 2026
21.50
21.50
21.43
21.43
20.50
1,900
Apr 27, 2026
21.49
21.49
21.41
21.41
20.48
2,300
Apr 24, 2026
21.28
21.40
21.28
21.31
20.38
2,300
Apr 23, 2026
21.18
21.29
21.18
21.29
20.37
702
Apr 22, 2026
20.89
21.19
20.89
21.19
20.27
3,475
Apr 21, 2026
21.01
21.18
21.01
21.18
20.26
1,046
Apr 20, 2026
21.14
21.14
21.02
21.13
20.21
929
Apr 17, 2026
21.00
21.15
21.00
21.15
20.23
6,523
Apr 16, 2026
21.00
21.00
21.00
21.00
20.09
300
Apr 15, 2026
20.85
20.85
20.76
20.85
19.94
2,400
Apr 14, 2026
20.79
20.85
20.77
20.85
19.94
4,200
Apr 13, 2026
20.51
20.75
20.51
20.75
19.85
2,400
Apr 10, 2026
20.75
20.75
20.70
20.74
19.84
3,546
Apr 9, 2026
20.70
20.75
20.70
20.74
19.84
12,000
Apr 8, 2026
20.64
20.70
20.64
20.65
19.75
15,600
Apr 7, 2026
20.55
20.55
20.46
20.46
19.57
900
Apr 6, 2026
20.60
20.60
20.59
20.59
19.70
700
Apr 2, 2026
20.60
20.60
20.60
20.60
19.71
-
Apr 1, 2026
20.55
20.60
20.50
20.60
19.71
5,100
Mar 31, 2026
20.42
20.55
20.42
20.54
19.65
3,010
Mar 30, 2026
20.58
20.58
20.46
20.49
19.60
1,150
Mar 27, 2026
20.60
20.66
20.60
20.60
19.71
4,994
Mar 26, 2026
20.70
20.70
20.60
20.60
19.71
2,742
Mar 25, 2026
20.69
20.70
20.69
20.70
19.80
1,659
Mar 24, 2026
20.65
20.65
20.62
20.63
19.73
1,750
Mar 23, 2026
20.60
20.60
20.59
20.59
19.70
2,100
Mar 20, 2026
20.60
20.64
20.43
20.60
19.71
13,775
Mar 19, 2026
20.60
20.60
20.60
20.60
19.71
400
Mar 18, 2026
20.63
20.63
20.63
20.63
19.73
-
Mar 17, 2026
20.63
20.63
20.63
20.63
19.73
-
Mar 16, 2026
20.60
20.65
20.60
20.63
19.73
3,601
Mar 13, 2026
20.52
20.52
20.51
20.52
19.63
2,600
Mar 12, 2026
20.58
20.60
20.56
20.56
19.67
500
Mar 11, 2026
20.68
20.75
20.68
20.75
19.85
3,500
Mar 10, 2026
20.67
20.67
20.67
20.67
19.77
-
Mar 9, 2026
20.55
20.69
20.55
20.67
19.77
3,300
Mar 6, 2026
20.79
20.79
20.63
20.69
19.79
2,000
Mar 5, 2026
20.80
20.98
20.79
20.79
19.89
2,600
Mar 4, 2026
20.81
20.81
20.81
20.81
19.91
-
Mar 3, 2026
20.81
20.81
20.81
20.81
19.91
101
Mar 2, 2026
21.00
21.00
21.00
21.00
20.09
150
Feb 27, 2026
21.00
21.00
21.00
21.00
20.09
600
Feb 26, 2026
20.98
20.99
20.98
20.99
20.08
2,500
Feb 25, 2026
20.91
20.91
20.91
20.91
20.00
-
Feb 24, 2026
20.91
20.91
20.91
20.91
20.00
2,900
Feb 23, 2026
20.85
20.85
20.85
20.85
19.94
500
Feb 20, 2026
20.80
20.86
20.80
20.85
19.94
4,200
Feb 19, 2026
20.81
20.81
20.80
20.80
19.90
200
Feb 18, 2026
20.75
20.77
20.75
20.77
19.87
3,100
Feb 17, 2026
20.61
20.79
20.61
20.76
19.86
4,412
Feb 13, 2026
20.74
20.74
20.74
20.74
19.84
-
Feb 12, 2026
20.76
20.76
20.74
20.74
19.84
2,900
Feb 11, 2026
20.65
20.65
20.65
20.65
19.75
337
Feb 10, 2026
20.80
20.80
20.80
20.80
19.90
100
Feb 9, 2026
20.70
20.70
20.70
20.70
19.80
-
Feb 6, 2026
20.70
20.70
20.70
20.70
19.80
-
Feb 5, 2026
20.69
20.70
20.67
20.70
19.80
700
Feb 4, 2026
20.63
20.70
20.60
20.63
19.73
4,914
Feb 3, 2026
20.57
20.65
20.57
20.63
19.73
2,000
Feb 2, 2026
20.67
20.67
20.55
20.60
19.71
26,700
Jan 30, 2026
0.3175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
20.60
20.60
20.39
20.60
19.71
4,148
Jan 29, 2026
20.61
20.75
20.61
20.63
19.43
6,300
Jan 28, 2026
20.65
20.70
20.60
20.65
19.45
9,100
Jan 27, 2026
20.61
20.65
20.60
20.61
19.41
11,152
Jan 26, 2026
20.64
20.66
20.60
20.61
19.41
4,600
Jan 23, 2026
20.65
20.70
20.60
20.70
19.50
6,800
Jan 22, 2026
20.55
20.68
20.55
20.65
19.45
20,800
Jan 21, 2026
20.66
20.69
20.63
20.63
19.43
889
Jan 20, 2026
20.73
20.73
20.62
20.62
19.42
550
Jan 19, 2026
20.80
20.80
20.72
20.76
19.55
4,000
Jan 16, 2026
20.73
20.73
20.67
20.67
19.47
4,737
Jan 15, 2026
20.66
20.70
20.66
20.70
19.50
800
Jan 14, 2026
20.74
20.75
20.74
20.74
19.53
2,000
Jan 13, 2026
20.64
20.74
20.64
20.74
19.53
200
Jan 12, 2026
20.55
20.75
20.55
20.75
19.54
1,282
Jan 9, 2026
20.57
20.69
20.51
20.59
19.39
1,400
Jan 8, 2026
20.47
20.54
20.47
20.53
19.34
1,100
Jan 7, 2026
20.57
20.57
20.46
20.51
19.32
725
Jan 6, 2026
20.45
20.49
20.45
20.49
19.30
1,200
Jan 5, 2026
20.34
20.40
20.34
20.40
19.21
600
Jan 2, 2026
20.33
20.33
20.33
20.33
19.15
100
Dec 31, 2025
20.34
20.40
20.34
20.36
19.18
2,941
Dec 30, 2025
20.28
20.29
20.28
20.29
19.11
215
Dec 29, 2025
20.26
20.30
20.26
20.28
19.10
900
Dec 24, 2025
20.19
20.19
20.19
20.19
19.02
-
Dec 23, 2025
20.23
20.23
20.19
20.19
19.02
299
Dec 22, 2025
20.15
20.25
20.15
20.25
19.07
400
Dec 19, 2025
20.08
20.16
20.08
20.16
18.99
800
Dec 18, 2025
20.10
20.12
20.08
20.09
18.92
1,600
Dec 17, 2025
20.18
20.18
20.13
20.14
18.97
600
Dec 16, 2025
20.00
20.18
20.00
20.15
18.98
12,696
Dec 15, 2025
20.02
20.08
20.00
20.02
18.86
28,516
Dec 12, 2025
20.02
20.03
20.02
20.02
18.86
700
Dec 11, 2025
19.95
20.04
19.94
20.04
18.87
1,300
Dec 10, 2025
20.03
20.03
20.02
20.02
18.86
1,896
Dec 9, 2025
19.98
20.10
19.98
20.10
18.93
2,200
Dec 8, 2025
19.99
20.01
19.90
19.98
18.82
6,324
Dec 5, 2025
20.02
20.16
20.02
20.16
18.99
1,600
Dec 4, 2025
20.13
20.13
20.07
20.12
18.95
2,193
Dec 3, 2025
19.92
20.12
19.92
20.05
18.88
4,810
Dec 2, 2025
19.98
19.98
19.94
19.94
18.78
1,401
Dec 1, 2025
19.85
20.00
19.85
19.95
18.79
13,801
Nov 28, 2025
19.85
19.88
19.82
19.82
18.67
6,799
Nov 27, 2025
19.85
19.85
19.84
19.85
18.70
1,600
Nov 26, 2025
19.73
19.85
19.73
19.84
18.69
13,600
Nov 25, 2025
19.69
19.77
19.67
19.76
18.61
10,800
Nov 24, 2025
19.69
19.83
19.69
19.83
18.68
7,081
Nov 21, 2025
19.60
19.70
19.60
19.70
18.55
2,300
Nov 20, 2025
19.73
19.73
19.59
19.65
18.51
3,537
Nov 19, 2025
19.77
19.79
19.70
19.77
18.62
3,400
Nov 18, 2025
19.76
19.84
19.72
19.84
18.69
1,600
Nov 17, 2025
19.78
19.90
19.78
19.80
18.65
600
Nov 14, 2025
19.88
19.88
19.84
19.86
18.71
13,700
Nov 13, 2025
19.84
19.90
19.84
19.86
18.71
2,548
Nov 12, 2025
19.93
19.93
19.90
19.91
18.75
5,900
Nov 11, 2025
19.84
19.99
19.84
19.93
18.77
13,286
Nov 10, 2025
19.75
19.89
19.75
19.87
18.71
7,900
Nov 7, 2025
19.80
19.85
19.74
19.85
18.70
1,150
Nov 6, 2025
19.68
19.80
19.68
19.80
18.65
3,840
