BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.46	35.62	35.06	35.46	35.46	-0.25%	3,583,603
Mar 5, 2026	35.82	36.04	35.43	35.55	35.55	-1.55%	4,143,558
Mar 4, 2026	36.08	36.21	35.76	36.11	36.11	-0.03%	3,923,722
Mar 3, 2026	35.78	36.25	35.60	36.12	36.12	0.78%	4,052,386
Mar 2, 2026	35.84	36.13	35.38	35.84	35.84	-0.03%	2,918,354
Feb 27, 2026	35.22	35.98	35.22	35.85	35.85	2.02%	5,742,287
Feb 26, 2026	35.10	35.28	34.97	35.14	35.14	0.29%	3,915,017
Feb 25, 2026	35.58	35.76	35.00	35.04	35.04	-1.82%	3,589,254
Feb 24, 2026	35.86	36.02	35.29	35.69	35.69	-0.08%	2,910,829
Feb 23, 2026	35.30	35.78	35.25	35.72	35.72	1.22%	3,893,594
Feb 20, 2026	35.02	35.31	34.88	35.29	35.29	0.80%	5,071,246
Feb 19, 2026	35.20	35.25	34.88	35.01	35.01	-0.57%	1,878,927
Feb 18, 2026	35.22	35.33	34.90	35.21	35.21	0.03%	2,060,213
Feb 17, 2026	34.90	35.33	34.90	35.20	35.20	0.54%	2,034,306
Feb 13, 2026	35.10	35.31	34.76	35.01	35.01	-0.28%	3,948,154
Feb 12, 2026	34.91	35.32	34.55	35.11	35.11	0.89%	3,895,867
Feb 11, 2026	34.95	35.10	34.74	34.80	34.80	-0.60%	2,366,693
Feb 10, 2026	34.77	35.22	34.74	35.01	35.01	0.84%	2,676,691
Feb 9, 2026	34.27	34.80	34.09	34.72	34.72	1.37%	3,900,800
Feb 6, 2026	34.79	35.03	34.21	34.25	34.25	-2.23%	6,109,796
Feb 5, 2026	35.14	35.23	34.15	35.03	35.03	-2.56%	8,965,034
Feb 4, 2026	35.86	36.23	35.70	35.95	35.95	1.04%	5,406,534
Feb 3, 2026	35.30	35.82	35.22	35.58	35.58	0.79%	4,552,068
Feb 2, 2026	35.43	35.68	35.08	35.30	35.30	0.28%	4,909,379
Jan 30, 2026	34.49	35.22	34.39	35.20	35.20	2.41%	3,907,657
Jan 29, 2026	34.28	34.76	34.22	34.37	34.37	0.17%	4,155,687
Jan 28, 2026	34.58	34.77	34.26	34.31	34.31	-1.04%	3,031,329
Jan 27, 2026	34.69	35.27	34.50	34.67	34.67	0.55%	3,380,550
Jan 26, 2026	34.52	34.66	34.24	34.48	34.48	-0.12%	2,374,284
Jan 23, 2026	34.17	34.56	34.07	34.52	34.52	1.35%	3,015,733
Jan 22, 2026	33.93	34.27	33.90	34.06	34.06	0.53%	2,391,281
Jan 21, 2026	33.70	34.00	33.62	33.88	33.88	0.41%	3,176,358
Jan 20, 2026	33.60	33.89	33.01	33.74	33.74	0.06%	4,076,968
Jan 19, 2026	33.60	33.89	33.45	33.72	33.72	0.39%	1,395,570
Jan 16, 2026	33.64	33.83	33.30	33.59	33.59	-0.33%	3,364,258
Jan 15, 2026	33.68	33.93	33.42	33.70	33.70	0.24%	2,329,923
Jan 14, 2026	33.06	33.83	33.00	33.62	33.62	2.13%	4,064,329
Jan 13, 2026	33.09	33.23	32.79	32.92	32.92	-0.45%	3,053,875
Jan 12, 2026	33.18	33.42	32.85	33.07	33.07	0.15%	2,197,761
Jan 9, 2026	32.94	33.14	32.74	33.02	33.02	0.33%	2,518,252
Jan 8, 2026	32.42	32.99	32.30	32.91	32.91	1.79%	4,238,696
Jan 7, 2026	32.27	32.49	32.09	32.33	32.33	0.59%	3,031,212
Jan 6, 2026	32.65	32.94	32.07	32.14	32.14	-1.44%	3,901,297
Jan 5, 2026	32.55	32.74	32.22	32.61	32.61	0.34%	5,834,006
Jan 2, 2026	32.75	33.00	32.47	32.50	32.50	-0.73%	4,369,113
Dec 31, 2025	32.35	32.87	32.28	32.74	32.74	1.36%	3,055,162
Dec 30, 2025	31.97	32.50	31.97	32.30	32.30	0.87%	3,663,978
Dec 29, 2025	31.29	32.09	31.29	32.02	32.02	1.84%	4,053,851
Dec 24, 2025	31.03	31.52	31.03	31.44	31.44	1.00%	2,037,289
Dec 23, 2025	31.23	31.35	31.03	31.13	31.13	-0.38%	3,979,380
Dec 22, 2025	31.35	31.41	30.96	31.25	31.25	-0.89%	4,532,632
Dec 19, 2025	31.35	31.76	31.32	31.53	31.53	0.13%	6,040,860
Dec 18, 2025	31.78	31.94	31.46	31.49	31.49	-1.35%	5,691,291
Dec 17, 2025	32.08	32.24	31.89	31.92	31.92	-0.53%	3,786,460
Dec 16, 2025	32.39	32.60	32.09	32.09	32.09	-1.26%	4,098,660
Dec 15, 2025	32.14	32.78	32.09	32.50	32.50	-0.37%	6,825,780
Dec 12, 2025	32.38	32.85	32.30	32.62	32.18	1.18%	5,214,254
Dec 11, 2025	32.32	32.85	32.21	32.24	31.81	0.72%	4,225,199
Dec 10, 2025	32.10	32.31	31.90	32.01	31.58	-0.25%	4,123,080
Dec 9, 2025	32.81	33.10	32.06	32.09	31.66	-0.90%	4,023,785
Dec 8, 2025	32.45	32.58	32.02	32.38	31.95	-0.64%	4,090,854
Dec 5, 2025	32.35	32.69	32.34	32.59	32.15	0.56%	3,849,581
Dec 4, 2025	32.35	32.56	32.33	32.41	31.98	0.19%	2,412,580
Dec 3, 2025	32.65	33.13	32.22	32.35	31.92	-0.92%	4,895,917
Dec 2, 2025	32.81	32.82	32.32	32.65	32.21	-0.79%	4,066,961
Dec 1, 2025	32.84	32.96	32.57	32.91	32.47	-0.03%	2,934,267
Nov 28, 2025	32.71	32.93	32.55	32.92	32.48	0.49%	2,193,263
Nov 27, 2025	32.54	32.82	32.54	32.76	32.32	0.49%	981,228
Nov 26, 2025	32.36	32.74	32.33	32.60	32.16	0.40%	2,251,425
Nov 25, 2025	32.57	33.00	32.22	32.47	32.03	-0.22%	5,418,429
Nov 24, 2025	32.55	32.80	32.41	32.54	32.10	-0.18%	3,771,637
Nov 21, 2025	32.35	33.01	32.28	32.60	32.16	0.71%	4,213,195
Nov 20, 2025	31.95	32.47	31.86	32.37	31.94	0.94%	3,090,559
Nov 19, 2025	32.08	32.17	31.41	32.07	31.64	-0.43%	6,724,129
Nov 18, 2025	32.35	32.37	31.86	32.21	31.78	-0.53%	4,462,603
Nov 17, 2025	32.03	32.41	31.85	32.38	31.95	1.16%	4,509,394
Nov 14, 2025	32.29	32.48	31.93	32.01	31.58	-1.23%	4,817,213
Nov 13, 2025	31.91	32.49	31.79	32.41	31.98	1.60%	5,327,894
Nov 12, 2025	32.76	32.80	31.87	31.90	31.47	-2.71%	5,771,234
Nov 11, 2025	32.15	32.92	32.15	32.79	32.35	2.02%	3,861,214
Nov 10, 2025	32.25	32.34	31.97	32.14	31.71	-1.20%	3,102,188
Nov 7, 2025	32.62	32.80	32.22	32.53	32.09	-0.52%	4,424,740
Nov 6, 2025	32.50	33.50	32.08	32.70	32.26	3.45%	4,262,755
Nov 5, 2025	31.33	32.01	31.33	31.61	31.19	0.54%	6,995,674
Nov 4, 2025	31.61	31.95	31.36	31.44	31.02	-1.38%	3,355,259
Nov 3, 2025	31.96	31.98	31.44	31.88	31.45	-0.56%	3,817,215
Oct 31, 2025	32.14	32.33	32.00	32.06	31.63	-0.90%	3,316,577
Oct 30, 2025	32.68	32.82	32.32	32.35	31.92	-1.34%	2,857,900
Oct 29, 2025	32.78	33.12	32.41	32.79	32.35	-0.15%	3,105,825
Oct 28, 2025	32.71	33.08	32.53	32.84	32.40	-0.09%	2,628,526
Oct 27, 2025	33.06	33.21	32.80	32.87	32.43	-1.38%	3,312,982
Oct 24, 2025	33.44	33.55	33.30	33.33	32.88	-0.18%	2,321,036
Oct 23, 2025	33.67	33.95	33.38	33.39	32.94	-0.74%	2,569,411
Oct 22, 2025	33.41	34.09	33.40	33.64	33.19	0.18%	4,405,139
Oct 21, 2025	33.43	33.62	33.39	33.58	33.13	0.30%	2,106,731
Oct 20, 2025	34.05	34.18	33.28	33.48	33.03	-1.50%	3,219,820
Oct 17, 2025	33.07	34.29	32.93	33.99	33.53	2.13%	5,721,953
Oct 16, 2025	33.20	33.63	33.14	33.28	32.83	0.21%	4,658,002
Oct 15, 2025	33.47	34.53	32.98	33.21	32.76	1.40%	6,790,600
Oct 14, 2025	33.52	34.03	31.58	32.75	32.31	-2.12%	7,821,573