BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.11	32.39	32.05	32.12	32.12	0.06%	3,980,264
Apr 27, 2026	32.51	32.57	32.07	32.10	32.10	-1.62%	3,149,473
Apr 24, 2026	32.91	32.96	32.49	32.63	32.63	-1.03%	2,498,956
Apr 23, 2026	32.52	32.99	32.41	32.97	32.97	1.57%	2,949,235
Apr 22, 2026	32.75	33.03	32.40	32.46	32.46	-0.67%	4,069,393
Apr 21, 2026	32.73	32.89	32.57	32.68	32.68	-0.12%	3,386,986
Apr 20, 2026	32.94	33.03	32.61	32.72	32.72	-0.88%	3,413,864
Apr 17, 2026	33.12	33.28	32.94	33.01	33.01	-0.39%	3,138,067
Apr 16, 2026	32.76	33.17	32.76	33.14	33.14	1.22%	2,619,068
Apr 15, 2026	32.90	32.95	32.63	32.74	32.74	-0.43%	3,408,783
Apr 14, 2026	32.47	32.93	32.38	32.88	32.88	1.42%	3,292,666
Apr 13, 2026	32.25	32.47	31.97	32.42	32.42	0.37%	3,832,681
Apr 10, 2026	33.01	33.51	32.27	32.30	32.30	-2.21%	4,154,249
Apr 9, 2026	33.53	33.55	32.94	33.03	33.03	-1.08%	6,237,112
Apr 8, 2026	33.45	33.48	33.03	33.39	33.39	0.66%	3,241,034
Apr 7, 2026	33.61	33.84	33.10	33.17	33.17	-1.78%	5,051,170
Apr 6, 2026	33.99	34.20	33.74	33.77	33.77	-0.85%	2,511,125
Apr 2, 2026	34.75	34.77	33.57	34.06	34.06	-3.40%	7,832,890
Apr 1, 2026	35.04	35.37	34.89	35.26	35.26	0.46%	2,551,187
Mar 31, 2026	35.14	35.41	34.88	35.10	35.10	-0.11%	4,127,749
Mar 30, 2026	35.05	35.55	35.02	35.14	35.14	0.23%	3,247,729
Mar 27, 2026	35.25	35.34	34.94	35.06	35.06	-0.54%	3,144,332
Mar 26, 2026	35.28	35.53	35.14	35.25	35.25	0.09%	2,364,457
Mar 25, 2026	35.67	35.74	35.21	35.22	35.22	-0.90%	4,909,565
Mar 24, 2026	35.21	35.79	35.11	35.54	35.54	0.62%	2,936,834
Mar 23, 2026	35.39	35.52	35.03	35.32	35.32	-0.31%	4,591,759
Mar 20, 2026	35.17	35.49	35.17	35.43	35.43	0.23%	6,967,372
Mar 19, 2026	35.28	35.59	35.03	35.35	35.35	-0.08%	3,566,415
Mar 18, 2026	35.57	35.66	35.19	35.38	35.38	-0.70%	2,182,329
Mar 17, 2026	35.70	36.25	35.60	35.63	35.63	0.59%	3,255,484
Mar 16, 2026	34.75	35.51	34.56	35.42	35.42	0.94%	3,906,948
Mar 13, 2026	35.14	35.42	35.00	35.09	34.65	0.17%	2,956,924
Mar 12, 2026	35.15	35.30	34.97	35.03	34.59	-0.45%	2,514,048
Mar 11, 2026	35.74	35.79	35.02	35.19	34.75	-1.92%	3,652,685
Mar 10, 2026	35.13	35.92	35.08	35.88	35.43	2.05%	3,515,952
Mar 9, 2026	35.05	35.42	34.87	35.16	34.72	-0.85%	3,567,399
Mar 6, 2026	35.46	35.62	35.06	35.46	35.02	-0.25%	3,583,603
Mar 5, 2026	35.82	36.04	35.43	35.55	35.11	-1.55%	4,143,558
Mar 4, 2026	36.08	36.21	35.76	36.11	35.66	-0.03%	3,990,760
Mar 3, 2026	35.78	36.25	35.60	36.12	35.67	0.78%	4,057,086
Mar 2, 2026	35.84	36.13	35.38	35.84	35.39	-0.03%	2,918,354
Feb 27, 2026	35.22	35.98	35.22	35.85	35.40	2.02%	5,817,887
Feb 26, 2026	35.10	35.28	34.97	35.14	34.70	0.29%	3,915,017
Feb 25, 2026	35.58	35.76	35.00	35.04	34.60	-1.82%	3,589,254
Feb 24, 2026	35.86	36.02	35.29	35.69	35.25	-0.08%	2,910,929
Feb 23, 2026	35.30	35.78	35.25	35.72	35.27	1.22%	3,893,594
Feb 20, 2026	35.02	35.31	34.88	35.29	34.85	0.80%	5,071,246
Feb 19, 2026	35.20	35.25	34.88	35.01	34.57	-0.57%	1,878,927
Feb 18, 2026	35.22	35.33	34.90	35.21	34.77	0.03%	2,060,213
Feb 17, 2026	34.90	35.33	34.90	35.20	34.76	0.54%	2,034,306
Feb 13, 2026	35.10	35.31	34.76	35.01	34.57	-0.28%	3,948,154
Feb 12, 2026	34.91	35.32	34.55	35.11	34.67	0.89%	3,895,867
Feb 11, 2026	34.95	35.10	34.74	34.80	34.37	-0.60%	2,366,693
Feb 10, 2026	34.77	35.22	34.74	35.01	34.57	0.84%	2,676,691
Feb 9, 2026	34.27	34.80	34.09	34.72	34.29	1.37%	3,903,400
Feb 6, 2026	34.79	35.03	34.21	34.25	33.82	-2.23%	6,109,796
Feb 5, 2026	35.14	35.23	34.15	35.03	34.59	-2.56%	8,964,934
Feb 4, 2026	35.86	36.23	35.70	35.95	35.50	1.04%	5,406,634
Feb 3, 2026	35.30	35.82	35.22	35.58	35.14	0.79%	4,552,068
Feb 2, 2026	35.43	35.68	35.08	35.30	34.86	0.28%	5,611,088
Jan 30, 2026	34.49	35.22	34.39	35.20	34.76	2.41%	3,907,657
Jan 29, 2026	34.28	34.76	34.22	34.37	33.94	0.17%	4,155,687
Jan 28, 2026	34.58	34.77	34.26	34.31	33.88	-1.04%	3,031,329
Jan 27, 2026	34.69	35.27	34.50	34.67	34.24	0.55%	3,381,850
Jan 26, 2026	34.52	34.66	34.24	34.48	34.05	-0.12%	2,388,284
Jan 23, 2026	34.17	34.56	34.07	34.52	34.09	1.35%	3,015,733
Jan 22, 2026	33.93	34.27	33.90	34.06	33.64	0.53%	2,391,281
Jan 21, 2026	33.70	34.00	33.62	33.88	33.46	0.41%	3,177,358
Jan 20, 2026	33.60	33.89	33.01	33.74	33.32	0.06%	4,076,968
Jan 19, 2026	33.60	33.89	33.45	33.72	33.30	0.39%	1,395,570
Jan 16, 2026	33.64	33.83	33.30	33.59	33.17	-0.33%	3,364,258
Jan 15, 2026	33.68	33.93	33.42	33.70	33.28	0.24%	2,329,923
Jan 14, 2026	33.06	33.83	33.00	33.62	33.20	2.13%	4,064,329
Jan 13, 2026	33.09	33.23	32.79	32.92	32.51	-0.45%	3,053,875
Jan 12, 2026	33.18	33.42	32.85	33.07	32.66	0.15%	2,197,761
Jan 9, 2026	32.94	33.14	32.74	33.02	32.61	0.33%	2,518,252
Jan 8, 2026	32.42	32.99	32.30	32.91	32.50	1.79%	4,238,696
Jan 7, 2026	32.27	32.49	32.09	32.33	31.93	0.59%	3,031,212
Jan 6, 2026	32.65	32.94	32.07	32.14	31.74	-1.44%	3,901,297
Jan 5, 2026	32.55	32.74	32.22	32.61	32.20	0.34%	5,834,006
Jan 2, 2026	32.75	33.00	32.47	32.50	32.09	-0.73%	4,369,113
Dec 31, 2025	32.35	32.87	32.28	32.74	32.33	1.36%	3,055,162
Dec 30, 2025	31.97	32.50	31.97	32.30	31.90	0.87%	3,663,978
Dec 29, 2025	31.29	32.09	31.29	32.02	31.62	1.84%	4,053,851
Dec 24, 2025	31.03	31.52	31.03	31.44	31.05	1.00%	2,037,289
Dec 23, 2025	31.23	31.35	31.03	31.13	30.74	-0.38%	3,986,280
Dec 22, 2025	31.35	31.41	30.96	31.25	30.86	-0.89%	4,630,656
Dec 19, 2025	31.35	31.76	31.32	31.53	31.14	0.13%	6,045,096
Dec 18, 2025	31.78	31.94	31.46	31.49	31.10	-1.35%	5,691,291
Dec 17, 2025	32.08	32.24	31.89	31.92	31.52	-0.53%	3,887,622
Dec 16, 2025	32.39	32.60	32.09	32.09	31.69	-1.26%	4,137,578
Dec 15, 2025	32.14	32.78	32.09	32.50	32.09	-0.37%	6,825,780
Dec 12, 2025	32.38	32.85	32.30	32.62	31.78	1.18%	5,214,254
Dec 11, 2025	32.32	32.85	32.21	32.24	31.41	0.72%	4,225,199
Dec 10, 2025	32.10	32.31	31.90	32.01	31.19	-0.25%	4,123,080
Dec 9, 2025	32.81	33.10	32.06	32.09	31.26	-0.90%	4,023,785
Dec 8, 2025	32.45	32.58	32.02	32.38	31.55	-0.64%	4,090,854
Dec 5, 2025	32.35	32.69	32.34	32.59	31.75	0.56%	3,849,581
Dec 4, 2025	32.35	32.56	32.33	32.41	31.58	0.19%	2,412,580
Dec 3, 2025	32.65	33.13	32.22	32.35	31.52	-0.92%	4,895,917