BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.35	32.69	32.34	32.59	32.59	0.56%	3,849,581
Dec 4, 2025	32.35	32.56	32.33	32.41	32.41	0.19%	2,412,580
Dec 3, 2025	32.65	33.13	32.22	32.35	32.35	-0.92%	4,895,917
Dec 2, 2025	32.81	32.82	32.32	32.65	32.65	-0.79%	4,066,961
Dec 1, 2025	32.84	32.96	32.57	32.91	32.91	-0.03%	2,934,267
Nov 28, 2025	32.71	32.93	32.55	32.92	32.92	0.49%	2,193,263
Nov 27, 2025	32.54	32.82	32.54	32.76	32.76	0.49%	981,228
Nov 26, 2025	32.36	32.74	32.33	32.60	32.60	0.40%	2,251,425
Nov 25, 2025	32.57	33.00	32.22	32.47	32.47	-0.22%	5,418,429
Nov 24, 2025	32.55	32.80	32.41	32.54	32.54	-0.18%	3,771,637
Nov 21, 2025	32.35	33.01	32.28	32.60	32.60	0.71%	4,213,195
Nov 20, 2025	31.95	32.47	31.86	32.37	32.37	0.94%	3,090,559
Nov 19, 2025	32.08	32.17	31.41	32.07	32.07	-0.43%	6,724,129
Nov 18, 2025	32.35	32.37	31.86	32.21	32.21	-0.53%	4,462,603
Nov 17, 2025	32.03	32.41	31.85	32.38	32.38	1.16%	4,509,394
Nov 14, 2025	32.29	32.48	31.93	32.01	32.01	-1.23%	4,817,213
Nov 13, 2025	31.91	32.49	31.79	32.41	32.41	1.60%	5,327,894
Nov 12, 2025	32.76	32.80	31.87	31.90	31.90	-2.71%	5,771,234
Nov 11, 2025	32.15	32.92	32.15	32.79	32.79	2.02%	3,861,214
Nov 10, 2025	32.25	32.34	31.97	32.14	32.14	-1.20%	3,102,188
Nov 7, 2025	32.62	32.80	32.22	32.53	32.53	-0.52%	4,424,740
Nov 6, 2025	32.50	33.50	32.08	32.70	32.70	3.45%	4,262,755
Nov 5, 2025	31.33	32.01	31.33	31.61	31.61	0.54%	6,995,674
Nov 4, 2025	31.61	31.95	31.36	31.44	31.44	-1.38%	3,355,259
Nov 3, 2025	31.96	31.98	31.44	31.88	31.88	-0.56%	3,817,215
Oct 31, 2025	32.14	32.33	32.00	32.06	32.06	-0.90%	3,316,577
Oct 30, 2025	32.68	32.82	32.32	32.35	32.35	-1.34%	2,857,900
Oct 29, 2025	32.78	33.12	32.41	32.79	32.79	-0.15%	3,105,825
Oct 28, 2025	32.71	33.08	32.53	32.84	32.84	-0.09%	2,628,526
Oct 27, 2025	33.06	33.21	32.80	32.87	32.87	-1.38%	3,312,982
Oct 24, 2025	33.44	33.55	33.30	33.33	33.33	-0.18%	2,321,036
Oct 23, 2025	33.67	33.95	33.38	33.39	33.39	-0.74%	2,569,411
Oct 22, 2025	33.41	34.09	33.40	33.64	33.64	0.18%	4,405,139
Oct 21, 2025	33.43	33.62	33.39	33.58	33.58	0.30%	2,106,731
Oct 20, 2025	34.05	34.18	33.28	33.48	33.48	-1.50%	3,219,820
Oct 17, 2025	33.07	34.29	32.93	33.99	33.99	2.13%	5,721,953
Oct 16, 2025	33.20	33.63	33.14	33.28	33.28	0.21%	4,658,002
Oct 15, 2025	33.47	34.53	32.98	33.21	33.21	1.40%	6,790,600
Oct 14, 2025	33.52	34.03	31.58	32.75	32.75	-2.12%	7,821,573
Oct 10, 2025	32.88	33.53	32.75	33.46	33.46	1.76%	4,299,992
Oct 9, 2025	32.49	32.94	32.45	32.88	32.88	1.36%	2,704,375
Oct 8, 2025	32.41	32.53	32.03	32.44	32.44	-0.15%	3,064,134
Oct 7, 2025	32.25	32.58	32.18	32.49	32.49	0.49%	2,577,721
Oct 6, 2025	32.58	32.58	31.97	32.33	32.33	-0.83%	3,081,293
Oct 3, 2025	32.38	32.69	32.38	32.60	32.60	0.52%	2,580,637
Oct 2, 2025	32.73	32.73	32.24	32.43	32.43	-0.86%	1,805,878
Oct 1, 2025	32.58	32.77	32.50	32.71	32.71	0.58%	1,736,045
Sep 30, 2025	32.36	32.66	32.22	32.52	32.52	0.40%	3,160,645
Sep 29, 2025	32.19	32.44	32.12	32.39	32.39	0.56%	2,221,488
Sep 26, 2025	32.12	32.29	32.03	32.21	32.21	0.28%	2,303,135
Sep 25, 2025	32.08	32.44	32.01	32.12	32.12	-0.09%	2,067,892
Sep 24, 2025	32.15	32.20	31.77	32.15	32.15	-0.19%	2,791,191
Sep 23, 2025	31.91	32.32	31.75	32.21	32.21	0.94%	3,195,497
Sep 22, 2025	31.95	32.43	31.85	31.91	31.91	-0.28%	2,543,866
Sep 19, 2025	32.20	32.20	31.71	32.00	32.00	0.28%	6,167,172
Sep 18, 2025	32.26	32.30	31.80	31.91	31.91	-1.39%	4,312,200
Sep 17, 2025	32.21	32.50	32.19	32.36	32.36	0.43%	4,870,818
Sep 16, 2025	32.56	32.68	31.99	32.22	32.22	-1.32%	5,033,630
Sep 15, 2025	33.00	33.14	32.50	32.65	32.65	-2.42%	4,869,019
Sep 12, 2025	33.61	33.72	33.30	33.46	33.02	-0.39%	3,689,815
Sep 11, 2025	33.53	33.67	33.43	33.59	33.15	0.33%	3,123,285
Sep 10, 2025	33.40	33.53	33.26	33.48	33.04	-0.21%	3,529,777
Sep 9, 2025	33.68	33.74	33.39	33.55	33.11	-0.36%	2,676,708
Sep 8, 2025	34.15	34.15	32.94	33.67	33.23	-1.64%	4,174,512
Sep 5, 2025	33.84	34.33	33.72	34.23	33.78	1.21%	1,942,546
Sep 4, 2025	33.93	34.13	33.79	33.82	33.38	-0.06%	2,756,960
Sep 3, 2025	33.66	33.89	33.52	33.84	33.40	0.48%	3,116,879
Sep 2, 2025	34.24	34.49	33.61	33.68	33.24	-1.72%	2,553,955
Aug 29, 2025	34.14	34.33	33.97	34.27	33.82	0.38%	2,090,903
Aug 28, 2025	34.31	34.34	33.90	34.14	33.69	-0.87%	2,321,807
Aug 27, 2025	34.44	34.74	34.34	34.44	33.99	-0.06%	2,327,411
Aug 26, 2025	35.07	35.08	34.38	34.46	34.01	-1.49%	3,808,763
Aug 25, 2025	35.16	35.23	34.78	34.98	34.52	-0.74%	1,846,286
Aug 22, 2025	35.93	36.07	35.15	35.24	34.78	-1.34%	3,213,119
Aug 21, 2025	35.43	35.82	35.41	35.72	35.25	0.14%	2,355,742
Aug 20, 2025	35.55	35.87	35.43	35.67	35.20	0.65%	3,169,104
Aug 19, 2025	35.42	35.70	35.30	35.44	34.98	0.45%	2,026,722
Aug 18, 2025	35.37	35.91	35.27	35.28	34.82	-0.25%	3,259,033
Aug 15, 2025	34.98	35.45	34.95	35.37	34.91	0.97%	3,284,283
Aug 14, 2025	34.46	35.05	34.46	35.03	34.57	1.45%	3,464,593
Aug 13, 2025	33.74	34.74	33.72	34.53	34.08	2.25%	5,033,450
Aug 12, 2025	33.73	34.32	33.73	33.77	33.33	0.57%	2,789,593
Aug 11, 2025	33.60	34.17	33.50	33.58	33.14	0.21%	3,071,097
Aug 8, 2025	32.85	33.88	32.79	33.51	33.07	2.60%	4,557,885
Aug 7, 2025	31.82	32.75	31.35	32.66	32.23	2.06%	4,637,404
Aug 6, 2025	32.44	32.66	31.74	32.00	31.58	-1.39%	4,997,673
Aug 5, 2025	32.83	33.19	32.44	32.45	32.03	-0.25%	3,224,741
Aug 1, 2025	32.27	32.73	32.03	32.53	32.10	0.65%	3,434,142
Jul 31, 2025	32.44	32.50	32.19	32.32	31.90	-0.80%	2,569,853
Jul 30, 2025	32.60	32.68	32.35	32.58	32.15	-0.12%	2,021,771
Jul 29, 2025	32.77	32.80	32.52	32.62	32.19	-0.40%	1,566,199
Jul 28, 2025	33.10	33.22	32.72	32.75	32.32	-1.24%	2,600,725
Jul 25, 2025	33.29	33.36	32.78	33.16	32.73	-0.54%	3,138,500
Jul 24, 2025	33.33	33.64	33.25	33.34	32.90	-0.24%	1,849,008
Jul 23, 2025	33.14	33.53	33.03	33.42	32.98	0.81%	3,146,131
Jul 22, 2025	32.86	33.56	32.86	33.15	32.72	0.97%	3,951,570
Jul 21, 2025	32.50	33.27	32.50	32.83	32.40	1.02%	2,066,253
Jul 18, 2025	33.06	33.11	32.48	32.50	32.08	-1.87%	2,632,612
Jul 17, 2025	33.33	33.57	32.99	33.12	32.69	-0.90%	3,494,146
Jul 16, 2025	32.95	33.67	32.95	33.42	32.98	1.18%	3,488,189