Skip to content
TORONTO stocks: 197Advancing: 76Declining: 66Currency: CAD
Open Tradzy

BCE Inc. (BCE-PC) Price History

Daily open, high, low, close and volume for BCE Inc. (BCE-PC) from 2025-10-09 to 2026-10-09, newest first.

‹ BCE-PC price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 21.59CAD 21.60CAD 21.57CAD 21.571,300
2026-10-08CAD 21.30CAD 21.51CAD 21.30CAD 21.493,000
2026-10-07CAD 21.44CAD 21.44CAD 21.44CAD 21.444,100
2026-10-06CAD 21.58CAD 21.58CAD 21.58CAD 21.58400
2026-10-05CAD 21.33CAD 21.53CAD 21.20CAD 21.532,600
2026-10-02CAD 21.41CAD 21.41CAD 21.34CAD 21.34300
2026-10-01CAD 21.36CAD 21.36CAD 21.36CAD 21.36300
2026-09-30CAD 21.29CAD 21.36CAD 21.29CAD 21.361,700
2026-09-29CAD 21.37CAD 21.38CAD 21.25CAD 21.338,500
2026-09-28CAD 21.42CAD 21.42CAD 21.35CAD 21.354,300
2026-09-25CAD 21.42CAD 21.51CAD 21.39CAD 21.392,445
2026-09-24CAD 21.60CAD 21.60CAD 21.43CAD 21.43200
2026-09-23CAD 21.76CAD 21.76CAD 21.44CAD 21.442,200
2026-09-22CAD 21.69CAD 21.90CAD 21.69CAD 21.852,125
2026-09-21CAD 21.66CAD 21.66CAD 21.65CAD 21.65500
2026-09-18CAD 21.75CAD 21.75CAD 21.75CAD 21.75500
2026-09-17CAD 21.69CAD 21.70CAD 21.65CAD 21.65400
2026-09-16CAD 21.93CAD 21.93CAD 21.93CAD 21.930
2026-09-15CAD 21.56CAD 21.93CAD 21.56CAD 21.935,098
2026-09-14CAD 21.75CAD 21.75CAD 21.70CAD 21.701,700
2026-09-11CAD 21.54CAD 21.75CAD 21.54CAD 21.752,700
2026-09-10CAD 21.50CAD 21.70CAD 21.50CAD 21.705,400
2026-09-09CAD 21.50CAD 21.60CAD 21.50CAD 21.603,250
2026-09-08CAD 21.37CAD 21.49CAD 21.37CAD 21.49270
2026-09-04CAD 21.45CAD 21.47CAD 21.35CAD 21.472,400
2026-09-03CAD 21.35CAD 21.35CAD 21.35CAD 21.35120
2026-09-02CAD 21.36CAD 21.36CAD 21.35CAD 21.35601
2026-09-01CAD 21.38CAD 21.38CAD 21.33CAD 21.334,800
2026-08-31CAD 21.35CAD 21.48CAD 21.35CAD 21.421,445
2026-08-28CAD 21.37CAD 21.37CAD 21.35CAD 21.35700
2026-08-27CAD 21.47CAD 21.47CAD 21.35CAD 21.35500
2026-08-26CAD 21.35CAD 21.35CAD 21.35CAD 21.35100
2026-08-25CAD 21.35CAD 21.35CAD 21.35CAD 21.352,800
2026-08-24CAD 21.45CAD 21.45CAD 21.40CAD 21.401,500
2026-08-21CAD 21.45CAD 21.48CAD 21.44CAD 21.451,775
2026-08-20CAD 21.50CAD 21.50CAD 21.36CAD 21.372,025
2026-08-19CAD 21.47CAD 21.48CAD 21.46CAD 21.462,500
2026-08-18CAD 21.48CAD 21.49CAD 21.45CAD 21.451,100
2026-08-17CAD 21.42CAD 21.46CAD 21.41CAD 21.452,903
2026-08-14CAD 21.44CAD 21.45CAD 21.41CAD 21.443,000
2026-08-13CAD 21.40CAD 21.40CAD 21.38CAD 21.403,700
2026-08-12CAD 21.33CAD 21.40CAD 21.32CAD 21.402,200
2026-08-11CAD 21.32CAD 21.36CAD 21.32CAD 21.3610,900
2026-08-10CAD 21.44CAD 21.44CAD 21.25CAD 21.307,174
2026-08-07CAD 21.44CAD 21.45CAD 21.26CAD 21.294,335
2026-08-06CAD 21.28CAD 21.28CAD 21.26CAD 21.261,000
2026-08-05CAD 21.02CAD 21.16CAD 21.02CAD 21.161,057
2026-08-04CAD 21.45CAD 21.45CAD 21.13CAD 21.13720
2026-07-31CAD 21.60CAD 21.60CAD 21.40CAD 21.418,900
2026-07-30CAD 21.70CAD 21.73CAD 21.63CAD 21.731,000
2026-07-29CAD 21.62CAD 21.70CAD 21.62CAD 21.70800
2026-07-28CAD 21.68CAD 21.69CAD 21.67CAD 21.696,500
2026-07-27CAD 21.68CAD 21.68CAD 21.68CAD 21.68500
2026-07-24CAD 21.70CAD 21.70CAD 21.68CAD 21.70861
2026-07-23CAD 21.61CAD 21.69CAD 21.59CAD 21.694,248
2026-07-22CAD 21.27CAD 21.63CAD 21.27CAD 21.6322,800
2026-07-21CAD 21.30CAD 21.47CAD 21.30CAD 21.471,069
2026-07-20CAD 21.45CAD 21.50CAD 21.40CAD 21.401,202
2026-07-17CAD 21.41CAD 21.49CAD 21.35CAD 21.35211,447
2026-07-16CAD 21.40CAD 21.40CAD 21.40CAD 21.40100
2026-07-15CAD 21.36CAD 21.36CAD 21.35CAD 21.36300
2026-07-14CAD 21.33CAD 21.33CAD 21.30CAD 21.314,000
2026-07-13CAD 21.28CAD 21.32CAD 21.25CAD 21.257,900
2026-07-10CAD 21.19CAD 21.32CAD 21.12CAD 21.225,100
2026-07-09CAD 21.14CAD 21.15CAD 21.12CAD 21.153,500
2026-07-08CAD 21.10CAD 21.10CAD 21.10CAD 21.10100
2026-07-07CAD 21.19CAD 21.19CAD 21.07CAD 21.072,100
2026-07-06CAD 21.23CAD 21.23CAD 21.05CAD 21.054,700
2026-07-03CAD 21.31CAD 21.34CAD 21.25CAD 21.254,300
2026-07-02CAD 21.42CAD 21.43CAD 21.29CAD 21.291,000
2026-06-30CAD 21.35CAD 21.45CAD 21.35CAD 21.4051,900
2026-06-29CAD 21.47CAD 21.48CAD 21.47CAD 21.47900
2026-06-26CAD 21.56CAD 21.56CAD 21.56CAD 21.560
2026-06-25CAD 21.56CAD 21.56CAD 21.56CAD 21.560
2026-06-24CAD 21.56CAD 21.56CAD 21.56CAD 21.56200
2026-06-23CAD 21.60CAD 21.60CAD 21.55CAD 21.571,920
2026-06-22CAD 21.70CAD 21.70CAD 21.61CAD 21.63335
2026-06-19CAD 21.69CAD 21.69CAD 21.69CAD 21.69200
2026-06-18CAD 21.70CAD 21.70CAD 21.69CAD 21.698,600
2026-06-17CAD 21.68CAD 21.70CAD 21.68CAD 21.691,050
2026-06-16CAD 21.69CAD 21.70CAD 21.69CAD 21.701,100
2026-06-15CAD 21.69CAD 21.69CAD 21.60CAD 21.601,605
2026-06-12CAD 21.46CAD 21.70CAD 21.46CAD 21.7015,900
2026-06-11CAD 21.60CAD 21.60CAD 21.48CAD 21.501,800
2026-06-10CAD 21.67CAD 21.67CAD 21.67CAD 21.67600
2026-06-09CAD 21.82CAD 21.82CAD 21.82CAD 21.820
2026-06-08CAD 21.82CAD 21.82CAD 21.82CAD 21.820
2026-06-05CAD 21.75CAD 21.82CAD 21.75CAD 21.82600
2026-06-04CAD 21.88CAD 21.88CAD 21.88CAD 21.880
2026-06-03CAD 21.88CAD 21.88CAD 21.88CAD 21.88405
2026-06-02CAD 21.98CAD 21.98CAD 21.98CAD 21.980
2026-06-01CAD 21.98CAD 21.98CAD 21.98CAD 21.980
2026-05-29CAD 21.89CAD 21.98CAD 21.89CAD 21.982,100
2026-05-28CAD 21.68CAD 21.87CAD 21.68CAD 21.877,475
2026-05-27CAD 21.84CAD 21.87CAD 21.84CAD 21.87500
2026-05-26CAD 21.87CAD 21.87CAD 21.87CAD 21.87100
2026-05-25CAD 21.86CAD 21.86CAD 21.86CAD 21.86100
2026-05-22CAD 21.92CAD 21.92CAD 21.92CAD 21.92150
2026-05-21CAD 21.88CAD 21.90CAD 21.75CAD 21.75998
2026-05-20CAD 21.90CAD 21.91CAD 21.75CAD 21.911,140
2026-05-19CAD 21.85CAD 21.90CAD 21.80CAD 21.904,500
2026-05-15CAD 21.80CAD 21.80CAD 21.80CAD 21.80100
2026-05-14CAD 21.98CAD 21.99CAD 21.89CAD 21.891,400
2026-05-13CAD 21.88CAD 21.99CAD 21.83CAD 21.863,900
2026-05-12CAD 21.52CAD 21.88CAD 21.52CAD 21.883,582
2026-05-11CAD 21.68CAD 21.75CAD 21.55CAD 21.752,000
2026-05-08CAD 21.59CAD 21.65CAD 21.53CAD 21.65600
2026-05-07CAD 21.35CAD 21.55CAD 21.31CAD 21.514,223
2026-05-06CAD 21.26CAD 21.26CAD 21.26CAD 21.26300
2026-05-05CAD 21.09CAD 21.09CAD 21.09CAD 21.09100
2026-05-04CAD 21.08CAD 21.32CAD 21.08CAD 21.321,500
2026-05-01CAD 21.15CAD 21.15CAD 21.13CAD 21.132,400
2026-04-30CAD 21.17CAD 21.20CAD 21.14CAD 21.143,700
2026-04-29CAD 21.41CAD 21.49CAD 21.41CAD 21.49300
2026-04-28CAD 21.50CAD 21.50CAD 21.43CAD 21.431,900
2026-04-27CAD 21.49CAD 21.49CAD 21.41CAD 21.412,300
2026-04-24CAD 21.28CAD 21.40CAD 21.28CAD 21.312,300
2026-04-23CAD 21.18CAD 21.29CAD 21.18CAD 21.29702
2026-04-22CAD 20.89CAD 21.19CAD 20.89CAD 21.193,475
2026-04-21CAD 21.01CAD 21.18CAD 21.01CAD 21.181,046
2026-04-20CAD 21.14CAD 21.14CAD 21.02CAD 21.13929
2026-04-17CAD 21.00CAD 21.15CAD 21.00CAD 21.156,523
2026-04-16CAD 21.00CAD 21.00CAD 21.00CAD 21.00300
2026-04-15CAD 20.85CAD 20.85CAD 20.76CAD 20.852,400
2026-04-14CAD 20.79CAD 20.85CAD 20.77CAD 20.854,200
2026-04-13CAD 20.51CAD 20.75CAD 20.51CAD 20.752,400
2026-04-10CAD 20.75CAD 20.75CAD 20.70CAD 20.743,546
2026-04-09CAD 20.70CAD 20.75CAD 20.70CAD 20.7412,000
2026-04-08CAD 20.64CAD 20.70CAD 20.64CAD 20.6515,600
2026-04-07CAD 20.55CAD 20.55CAD 20.46CAD 20.46900
2026-04-06CAD 20.60CAD 20.60CAD 20.59CAD 20.59700
2026-04-02CAD 20.60CAD 20.60CAD 20.60CAD 20.600
2026-04-01CAD 20.55CAD 20.60CAD 20.50CAD 20.605,100
2026-03-31CAD 20.42CAD 20.55CAD 20.42CAD 20.543,010
2026-03-30CAD 20.58CAD 20.58CAD 20.46CAD 20.491,150
2026-03-27CAD 20.60CAD 20.66CAD 20.60CAD 20.604,994
2026-03-26CAD 20.70CAD 20.70CAD 20.60CAD 20.602,742
2026-03-25CAD 20.69CAD 20.70CAD 20.69CAD 20.701,659
2026-03-24CAD 20.65CAD 20.65CAD 20.62CAD 20.631,750
2026-03-23CAD 20.60CAD 20.60CAD 20.59CAD 20.592,100
2026-03-20CAD 20.60CAD 20.64CAD 20.43CAD 20.6013,775
2026-03-19CAD 20.60CAD 20.60CAD 20.60CAD 20.60400
2026-03-18CAD 20.63CAD 20.63CAD 20.63CAD 20.630
2026-03-17CAD 20.63CAD 20.63CAD 20.63CAD 20.630
2026-03-16CAD 20.60CAD 20.65CAD 20.60CAD 20.633,601
2026-03-13CAD 20.52CAD 20.52CAD 20.51CAD 20.522,600
2026-03-12CAD 20.58CAD 20.60CAD 20.56CAD 20.56500
2026-03-11CAD 20.68CAD 20.75CAD 20.68CAD 20.753,500
2026-03-10CAD 20.67CAD 20.67CAD 20.67CAD 20.670
2026-03-09CAD 20.55CAD 20.69CAD 20.55CAD 20.673,300
2026-03-06CAD 20.79CAD 20.79CAD 20.63CAD 20.692,000
2026-03-05CAD 20.80CAD 20.98CAD 20.79CAD 20.792,600
2026-03-04CAD 20.81CAD 20.81CAD 20.81CAD 20.810
2026-03-03CAD 20.81CAD 20.81CAD 20.81CAD 20.81101
2026-03-02CAD 21.00CAD 21.00CAD 21.00CAD 21.00150
2026-02-27CAD 21.00CAD 21.00CAD 21.00CAD 21.00600
2026-02-26CAD 20.98CAD 20.99CAD 20.98CAD 20.992,500
2026-02-25CAD 20.91CAD 20.91CAD 20.91CAD 20.910
2026-02-24CAD 20.91CAD 20.91CAD 20.91CAD 20.912,900
2026-02-23CAD 20.85CAD 20.85CAD 20.85CAD 20.85500
2026-02-20CAD 20.80CAD 20.86CAD 20.80CAD 20.854,200
2026-02-19CAD 20.81CAD 20.81CAD 20.80CAD 20.80200
2026-02-18CAD 20.75CAD 20.77CAD 20.75CAD 20.773,100
2026-02-17CAD 20.61CAD 20.79CAD 20.61CAD 20.764,412
2026-02-13CAD 20.74CAD 20.74CAD 20.74CAD 20.740
2026-02-12CAD 20.76CAD 20.76CAD 20.74CAD 20.742,900
2026-02-11CAD 20.65CAD 20.65CAD 20.65CAD 20.65337
2026-02-10CAD 20.80CAD 20.80CAD 20.80CAD 20.80100
2026-02-09CAD 20.70CAD 20.70CAD 20.70CAD 20.700
2026-02-06CAD 20.70CAD 20.70CAD 20.70CAD 20.700
2026-02-05CAD 20.69CAD 20.70CAD 20.67CAD 20.70700
2026-02-04CAD 20.63CAD 20.70CAD 20.60CAD 20.634,914
2026-02-03CAD 20.57CAD 20.65CAD 20.57CAD 20.632,000
2026-02-02CAD 20.67CAD 20.67CAD 20.55CAD 20.6026,700
2026-01-30CAD 20.60CAD 20.60CAD 20.39CAD 20.604,148
2026-01-29CAD 20.61CAD 20.75CAD 20.61CAD 20.636,300
2026-01-28CAD 20.65CAD 20.70CAD 20.60CAD 20.659,100
2026-01-27CAD 20.61CAD 20.65CAD 20.60CAD 20.6111,152
2026-01-26CAD 20.64CAD 20.66CAD 20.60CAD 20.614,600
2026-01-23CAD 20.65CAD 20.70CAD 20.60CAD 20.706,800
2026-01-22CAD 20.55CAD 20.68CAD 20.55CAD 20.6520,800
2026-01-21CAD 20.66CAD 20.69CAD 20.63CAD 20.63889
2026-01-20CAD 20.73CAD 20.73CAD 20.62CAD 20.62550
2026-01-19CAD 20.80CAD 20.80CAD 20.72CAD 20.764,000
2026-01-16CAD 20.73CAD 20.73CAD 20.67CAD 20.674,737
2026-01-15CAD 20.66CAD 20.70CAD 20.66CAD 20.70800
2026-01-14CAD 20.74CAD 20.75CAD 20.74CAD 20.742,000
2026-01-13CAD 20.64CAD 20.74CAD 20.64CAD 20.74200
2026-01-12CAD 20.55CAD 20.75CAD 20.55CAD 20.751,282
2026-01-09CAD 20.57CAD 20.69CAD 20.51CAD 20.591,400
2026-01-08CAD 20.47CAD 20.54CAD 20.47CAD 20.531,100
2026-01-07CAD 20.57CAD 20.57CAD 20.46CAD 20.51725
2026-01-06CAD 20.45CAD 20.49CAD 20.45CAD 20.491,200
2026-01-05CAD 20.34CAD 20.40CAD 20.34CAD 20.40600
2026-01-02CAD 20.33CAD 20.33CAD 20.33CAD 20.33100
2025-12-31CAD 20.34CAD 20.40CAD 20.34CAD 20.362,941
2025-12-30CAD 20.28CAD 20.29CAD 20.28CAD 20.29215
2025-12-29CAD 20.26CAD 20.30CAD 20.26CAD 20.28900
2025-12-24CAD 20.19CAD 20.19CAD 20.19CAD 20.190
2025-12-23CAD 20.23CAD 20.23CAD 20.19CAD 20.19299
2025-12-22CAD 20.15CAD 20.25CAD 20.15CAD 20.25400
2025-12-19CAD 20.08CAD 20.16CAD 20.08CAD 20.16800
2025-12-18CAD 20.10CAD 20.12CAD 20.08CAD 20.091,600
2025-12-17CAD 20.18CAD 20.18CAD 20.13CAD 20.14600
2025-12-16CAD 20.00CAD 20.18CAD 20.00CAD 20.1512,696
2025-12-15CAD 20.02CAD 20.08CAD 20.00CAD 20.0228,516
2025-12-12CAD 20.02CAD 20.03CAD 20.02CAD 20.02700
2025-12-11CAD 19.95CAD 20.04CAD 19.94CAD 20.041,300
2025-12-10CAD 20.03CAD 20.03CAD 20.02CAD 20.021,896
2025-12-09CAD 19.98CAD 20.10CAD 19.98CAD 20.102,200
2025-12-08CAD 19.99CAD 20.01CAD 19.90CAD 19.986,324
2025-12-05CAD 20.02CAD 20.16CAD 20.02CAD 20.161,600
2025-12-04CAD 20.13CAD 20.13CAD 20.07CAD 20.122,193
2025-12-03CAD 19.92CAD 20.12CAD 19.92CAD 20.054,810
2025-12-02CAD 19.98CAD 19.98CAD 19.94CAD 19.941,401
2025-12-01CAD 19.85CAD 20.00CAD 19.85CAD 19.9513,801
2025-11-28CAD 19.85CAD 19.88CAD 19.82CAD 19.826,799
2025-11-27CAD 19.85CAD 19.85CAD 19.84CAD 19.851,600
2025-11-26CAD 19.73CAD 19.85CAD 19.73CAD 19.8413,600
2025-11-25CAD 19.69CAD 19.77CAD 19.67CAD 19.7610,800
2025-11-24CAD 19.69CAD 19.83CAD 19.69CAD 19.837,081
2025-11-21CAD 19.60CAD 19.70CAD 19.60CAD 19.702,300
2025-11-20CAD 19.73CAD 19.73CAD 19.59CAD 19.653,537
2025-11-19CAD 19.77CAD 19.79CAD 19.70CAD 19.773,400
2025-11-18CAD 19.76CAD 19.84CAD 19.72CAD 19.841,600
2025-11-17CAD 19.78CAD 19.90CAD 19.78CAD 19.80600
2025-11-14CAD 19.88CAD 19.88CAD 19.84CAD 19.8613,700
2025-11-13CAD 19.84CAD 19.90CAD 19.84CAD 19.862,548
2025-11-12CAD 19.93CAD 19.93CAD 19.90CAD 19.915,900
2025-11-11CAD 19.84CAD 19.99CAD 19.84CAD 19.9313,286
2025-11-10CAD 19.75CAD 19.89CAD 19.75CAD 19.877,900
2025-11-07CAD 19.80CAD 19.85CAD 19.74CAD 19.851,150
2025-11-06CAD 19.68CAD 19.80CAD 19.68CAD 19.803,840
2025-11-05CAD 19.64CAD 19.75CAD 19.64CAD 19.70650
2025-11-04CAD 19.64CAD 19.73CAD 19.64CAD 19.687,900
2025-11-03CAD 19.77CAD 19.78CAD 19.70CAD 19.764,500
2025-10-31CAD 19.73CAD 19.85CAD 19.72CAD 19.855,620
2025-10-30CAD 20.00CAD 20.05CAD 19.95CAD 19.956,000
2025-10-29CAD 19.92CAD 19.92CAD 19.89CAD 19.904,900
2025-10-28CAD 19.90CAD 19.93CAD 19.90CAD 19.913,000
2025-10-27CAD 19.91CAD 19.92CAD 19.90CAD 19.905,077
2025-10-24CAD 19.88CAD 19.95CAD 19.88CAD 19.958,600
2025-10-23CAD 19.80CAD 19.82CAD 19.80CAD 19.801,700
2025-10-22CAD 19.82CAD 19.83CAD 19.82CAD 19.821,100
2025-10-21CAD 19.76CAD 19.80CAD 19.76CAD 19.8010,203
2025-10-20CAD 19.75CAD 19.80CAD 19.75CAD 19.7511,400
2025-10-17CAD 19.70CAD 19.75CAD 19.66CAD 19.754,525
2025-10-16CAD 19.66CAD 19.66CAD 19.66CAD 19.660
2025-10-15CAD 19.50CAD 19.66CAD 19.50CAD 19.66320
2025-10-14CAD 19.71CAD 19.80CAD 19.59CAD 19.711,400
2025-10-10CAD 19.80CAD 19.80CAD 19.71CAD 19.712,000
2025-10-09CAD 19.69CAD 19.69CAD 19.69CAD 19.690