Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

BCE Inc. (BCE-PR) Price History

Daily open, high, low, close and volume for BCE Inc. (BCE-PR) from 2025-10-09 to 2026-10-08, newest first.

‹ BCE-PR price and chart
DateOpenHighLowCloseVolume
2026-10-08CAD 20.90CAD 20.90CAD 20.90CAD 20.900
2026-10-07CAD 20.90CAD 20.90CAD 20.90CAD 20.90700
2026-10-06CAD 21.00CAD 21.00CAD 20.78CAD 20.86600
2026-10-05CAD 21.13CAD 21.13CAD 20.77CAD 20.901,300
2026-10-02CAD 20.85CAD 20.85CAD 20.85CAD 20.85200
2026-10-01CAD 20.89CAD 20.90CAD 20.89CAD 20.90300
2026-09-30CAD 21.20CAD 21.20CAD 21.07CAD 21.174,766
2026-09-29CAD 20.82CAD 20.82CAD 20.82CAD 20.82300
2026-09-28CAD 21.10CAD 21.10CAD 20.93CAD 20.931,200
2026-09-25CAD 21.10CAD 21.10CAD 21.06CAD 21.09300
2026-09-24CAD 21.14CAD 21.14CAD 21.07CAD 21.072,038
2026-09-23CAD 21.24CAD 21.26CAD 21.15CAD 21.1655,150
2026-09-22CAD 21.50CAD 21.50CAD 21.38CAD 21.45900
2026-09-21CAD 21.50CAD 21.50CAD 21.47CAD 21.491,300
2026-09-18CAD 21.28CAD 21.30CAD 21.28CAD 21.303,700
2026-09-17CAD 21.48CAD 21.48CAD 21.45CAD 21.473,700
2026-09-16CAD 21.60CAD 21.60CAD 21.46CAD 21.461,200
2026-09-15CAD 21.61CAD 21.68CAD 21.55CAD 21.5617,700
2026-09-14CAD 21.55CAD 21.65CAD 21.55CAD 21.658,700
2026-09-11CAD 21.55CAD 21.55CAD 21.51CAD 21.5223,700
2026-09-10CAD 21.58CAD 21.65CAD 21.55CAD 21.6552,300
2026-09-09CAD 21.76CAD 21.76CAD 21.76CAD 21.761,800
2026-09-08CAD 21.45CAD 21.45CAD 21.45CAD 21.45372
2026-09-04CAD 21.27CAD 21.27CAD 21.27CAD 21.270
2026-09-03CAD 21.25CAD 21.27CAD 21.25CAD 21.27462
2026-09-02CAD 21.55CAD 21.55CAD 21.55CAD 21.55600
2026-09-01CAD 21.29CAD 21.29CAD 21.22CAD 21.22300
2026-08-31CAD 21.25CAD 21.38CAD 21.24CAD 21.2511,128
2026-08-28CAD 21.25CAD 21.25CAD 21.11CAD 21.111,355
2026-08-27CAD 21.15CAD 21.15CAD 21.15CAD 21.150
2026-08-26CAD 21.15CAD 21.15CAD 21.15CAD 21.15537
2026-08-25CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-08-24CAD 21.11CAD 21.20CAD 21.11CAD 21.20400
2026-08-21CAD 21.11CAD 21.22CAD 20.84CAD 21.112,979
2026-08-20CAD 21.25CAD 21.25CAD 21.11CAD 21.113,350
2026-08-19CAD 22.12CAD 22.13CAD 21.13CAD 21.202,600
2026-08-18CAD 21.22CAD 21.22CAD 21.22CAD 21.22100
2026-08-17CAD 21.46CAD 21.46CAD 21.24CAD 21.351,117
2026-08-14CAD 21.33CAD 21.33CAD 21.33CAD 21.33800
2026-08-13CAD 21.20CAD 21.29CAD 21.20CAD 21.271,455
2026-08-12CAD 21.30CAD 21.30CAD 21.30CAD 21.301,500
2026-08-11CAD 21.26CAD 21.26CAD 21.26CAD 21.26200
2026-08-10CAD 21.16CAD 21.25CAD 21.16CAD 21.25700
2026-08-07CAD 21.23CAD 21.26CAD 21.18CAD 21.263,774
2026-08-06CAD 21.23CAD 21.23CAD 21.23CAD 21.230
2026-08-05CAD 21.24CAD 21.31CAD 21.23CAD 21.232,562
2026-08-04CAD 21.44CAD 21.44CAD 21.37CAD 21.37800
2026-07-31CAD 21.44CAD 21.44CAD 21.44CAD 21.44100
2026-07-30CAD 21.58CAD 21.58CAD 21.40CAD 21.5214,584
2026-07-29CAD 21.57CAD 21.57CAD 21.44CAD 21.445,361
2026-07-28CAD 21.69CAD 21.69CAD 20.75CAD 20.75238
2026-07-27CAD 21.79CAD 21.79CAD 21.79CAD 21.790
2026-07-24CAD 21.73CAD 21.79CAD 21.64CAD 21.79900
2026-07-23CAD 21.69CAD 21.69CAD 21.49CAD 21.64800
2026-07-22CAD 21.70CAD 21.70CAD 21.70CAD 21.700
2026-07-21CAD 21.70CAD 21.70CAD 21.70CAD 21.700
2026-07-20CAD 21.68CAD 21.70CAD 21.68CAD 21.70200
2026-07-17CAD 21.64CAD 21.65CAD 21.45CAD 21.458,279
2026-07-16CAD 21.53CAD 21.53CAD 21.23CAD 21.23137,800
2026-07-15CAD 21.55CAD 21.57CAD 21.55CAD 21.55102,700
2026-07-14CAD 21.38CAD 21.38CAD 21.38CAD 21.38100
2026-07-13CAD 21.34CAD 21.34CAD 21.34CAD 21.34100
2026-07-10CAD 21.55CAD 21.55CAD 21.55CAD 21.550
2026-07-09CAD 21.39CAD 21.64CAD 21.39CAD 21.555,300
2026-07-08CAD 21.39CAD 21.39CAD 21.23CAD 21.232,400
2026-07-07CAD 21.37CAD 21.37CAD 21.37CAD 21.37225
2026-07-06CAD 21.38CAD 21.38CAD 21.23CAD 21.232,800
2026-07-03CAD 21.38CAD 21.50CAD 21.38CAD 21.435,715
2026-07-02CAD 21.64CAD 21.64CAD 21.64CAD 21.640
2026-06-30CAD 21.64CAD 21.64CAD 21.64CAD 21.64100
2026-06-29CAD 21.66CAD 21.66CAD 21.66CAD 21.66500
2026-06-26CAD 21.76CAD 21.76CAD 21.76CAD 21.760
2026-06-25CAD 21.76CAD 21.76CAD 21.76CAD 21.760
2026-06-24CAD 21.76CAD 21.76CAD 21.76CAD 21.760
2026-06-23CAD 21.76CAD 21.76CAD 21.76CAD 21.76500
2026-06-22CAD 21.79CAD 21.79CAD 21.79CAD 21.79100
2026-06-19CAD 21.66CAD 21.66CAD 21.66CAD 21.660
2026-06-18CAD 21.78CAD 21.79CAD 21.66CAD 21.662,800
2026-06-17CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-06-16CAD 21.32CAD 21.50CAD 21.32CAD 21.50200
2026-06-15CAD 21.66CAD 21.66CAD 21.66CAD 21.660
2026-06-12CAD 21.66CAD 21.66CAD 21.66CAD 21.66600
2026-06-11CAD 21.80CAD 21.80CAD 21.80CAD 21.80700
2026-06-10CAD 21.81CAD 21.81CAD 21.80CAD 21.80400
2026-06-09CAD 21.96CAD 21.96CAD 21.96CAD 21.960
2026-06-08CAD 21.96CAD 21.96CAD 21.96CAD 21.960
2026-06-05CAD 21.96CAD 21.96CAD 21.96CAD 21.96600
2026-06-04CAD 21.98CAD 21.98CAD 21.98CAD 21.98500
2026-06-03CAD 22.07CAD 22.07CAD 22.07CAD 22.07100
2026-06-02CAD 21.87CAD 21.87CAD 21.87CAD 21.870
2026-06-01CAD 21.87CAD 21.87CAD 21.87CAD 21.870
2026-05-29CAD 21.09CAD 22.07CAD 21.09CAD 21.872,574
2026-05-28CAD 22.00CAD 22.00CAD 21.95CAD 21.954,600
2026-05-27CAD 21.95CAD 21.98CAD 21.95CAD 21.98400
2026-05-26CAD 21.90CAD 21.99CAD 21.90CAD 21.982,100
2026-05-25CAD 21.69CAD 21.69CAD 21.69CAD 21.69100
2026-05-22CAD 21.89CAD 21.90CAD 21.89CAD 21.903,800
2026-05-21CAD 21.89CAD 21.90CAD 21.81CAD 21.812,343
2026-05-20CAD 21.77CAD 21.77CAD 21.77CAD 21.77110
2026-05-19CAD 21.77CAD 21.91CAD 21.70CAD 21.704,857
2026-05-15CAD 21.56CAD 21.62CAD 21.55CAD 21.6243,400
2026-05-14CAD 21.76CAD 21.76CAD 21.35CAD 21.666,973
2026-05-13CAD 21.70CAD 21.70CAD 21.57CAD 21.575,200
2026-05-12CAD 21.15CAD 21.15CAD 21.15CAD 21.150
2026-05-11CAD 21.15CAD 21.15CAD 21.15CAD 21.150
2026-05-08CAD 21.15CAD 21.15CAD 21.15CAD 21.150
2026-05-07CAD 21.05CAD 21.21CAD 21.05CAD 21.152,820
2026-05-06CAD 20.80CAD 21.09CAD 20.80CAD 21.0951,010
2026-05-05CAD 20.78CAD 20.78CAD 20.78CAD 20.780
2026-05-04CAD 20.87CAD 20.87CAD 20.77CAD 20.786,300
2026-05-01CAD 20.75CAD 20.75CAD 20.75CAD 20.750
2026-04-30CAD 20.50CAD 20.75CAD 20.50CAD 20.75982
2026-04-29CAD 20.83CAD 20.83CAD 20.83CAD 20.83600
2026-04-28CAD 20.65CAD 20.65CAD 20.65CAD 20.65800
2026-04-27CAD 20.86CAD 20.86CAD 20.65CAD 20.671,250
2026-04-24CAD 20.42CAD 20.55CAD 20.42CAD 20.4426,900
2026-04-23CAD 20.70CAD 20.72CAD 20.70CAD 20.72200
2026-04-22CAD 20.46CAD 20.58CAD 20.46CAD 20.47900
2026-04-21CAD 20.40CAD 20.60CAD 20.35CAD 20.603,600
2026-04-20CAD 20.41CAD 20.42CAD 20.38CAD 20.427,300
2026-04-17CAD 20.33CAD 20.51CAD 20.33CAD 20.4013,652
2026-04-16CAD 20.30CAD 20.30CAD 20.23CAD 20.231,700
2026-04-15CAD 20.30CAD 20.30CAD 20.30CAD 20.30100
2026-04-14CAD 20.32CAD 20.35CAD 20.21CAD 20.214,700
2026-04-13CAD 20.15CAD 20.22CAD 20.15CAD 20.21961
2026-04-10CAD 20.06CAD 20.20CAD 20.04CAD 20.20400
2026-04-09CAD 19.78CAD 19.78CAD 19.78CAD 19.781,400
2026-04-08CAD 20.20CAD 20.20CAD 19.90CAD 19.9023,700
2026-04-07CAD 20.40CAD 20.40CAD 20.20CAD 20.201,407
2026-04-06CAD 20.22CAD 20.32CAD 20.21CAD 20.30800
2026-04-02CAD 20.14CAD 20.14CAD 20.14CAD 20.140
2026-04-01CAD 20.13CAD 20.14CAD 19.94CAD 20.14800
2026-03-31CAD 20.18CAD 20.18CAD 20.15CAD 20.152,122
2026-03-30CAD 20.00CAD 20.02CAD 19.89CAD 19.892,653
2026-03-27CAD 20.17CAD 20.17CAD 19.96CAD 19.962,300
2026-03-26CAD 20.11CAD 20.11CAD 20.11CAD 20.11277
2026-03-25CAD 20.25CAD 20.25CAD 20.25CAD 20.25100
2026-03-24CAD 20.16CAD 20.16CAD 20.16CAD 20.160
2026-03-23CAD 20.21CAD 20.21CAD 20.16CAD 20.162,555
2026-03-20CAD 20.21CAD 20.21CAD 20.21CAD 20.21400
2026-03-19CAD 20.24CAD 20.25CAD 20.22CAD 20.223,347
2026-03-18CAD 20.24CAD 20.31CAD 20.24CAD 20.31600
2026-03-17CAD 20.37CAD 20.37CAD 20.37CAD 20.37700
2026-03-16CAD 20.18CAD 20.18CAD 20.18CAD 20.181,201
2026-03-13CAD 20.14CAD 20.14CAD 20.14CAD 20.140
2026-03-12CAD 20.35CAD 20.35CAD 20.14CAD 20.145,000
2026-03-11CAD 20.65CAD 20.65CAD 20.65CAD 20.65200
2026-03-10CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2026-03-09CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2026-03-06CAD 20.35CAD 20.45CAD 20.35CAD 20.351,075
2026-03-05CAD 20.45CAD 20.64CAD 20.45CAD 20.6013,350
2026-03-04CAD 20.39CAD 20.39CAD 20.28CAD 20.282,173
2026-03-03CAD 20.43CAD 20.43CAD 20.43CAD 20.430
2026-03-02CAD 20.43CAD 20.43CAD 20.43CAD 20.43100
2026-02-27CAD 20.50CAD 20.62CAD 20.46CAD 20.621,400
2026-02-26CAD 20.44CAD 20.44CAD 20.44CAD 20.440
2026-02-25CAD 20.39CAD 20.44CAD 20.39CAD 20.441,300
2026-02-24CAD 20.50CAD 20.50CAD 20.50CAD 20.500
2026-02-23CAD 20.54CAD 20.54CAD 20.50CAD 20.50720
2026-02-20CAD 20.45CAD 20.45CAD 20.44CAD 20.4528,600
2026-02-19CAD 20.58CAD 20.58CAD 20.44CAD 20.44850
2026-02-18CAD 20.40CAD 20.40CAD 20.40CAD 20.404,000
2026-02-17CAD 20.46CAD 20.46CAD 20.45CAD 20.45949
2026-02-13CAD 20.43CAD 20.44CAD 20.43CAD 20.4467,000
2026-02-12CAD 20.43CAD 20.44CAD 20.43CAD 20.43900
2026-02-11CAD 20.36CAD 20.36CAD 20.34CAD 20.3411,041
2026-02-10CAD 20.36CAD 20.36CAD 20.36CAD 20.360
2026-02-09CAD 20.36CAD 20.36CAD 20.36CAD 20.36100
2026-02-06CAD 20.45CAD 20.45CAD 20.34CAD 20.351,300
2026-02-05CAD 19.27CAD 20.24CAD 19.27CAD 20.24319
2026-02-04CAD 20.28CAD 20.39CAD 20.28CAD 20.391,099
2026-02-03CAD 20.32CAD 20.32CAD 20.32CAD 20.320
2026-02-02CAD 20.36CAD 20.46CAD 20.32CAD 20.321,200
2026-01-30CAD 20.25CAD 20.35CAD 20.12CAD 20.354,965
2026-01-29CAD 20.41CAD 20.41CAD 20.27CAD 20.27600
2026-01-28CAD 20.30CAD 20.31CAD 20.26CAD 20.302,300
2026-01-27CAD 20.25CAD 20.29CAD 20.25CAD 20.252,129
2026-01-26CAD 20.35CAD 20.37CAD 20.27CAD 20.273,306
2026-01-23CAD 20.28CAD 20.28CAD 20.28CAD 20.28300
2026-01-22CAD 20.43CAD 20.43CAD 20.25CAD 20.25192,610
2026-01-21CAD 20.03CAD 20.27CAD 20.03CAD 20.274,100
2026-01-20CAD 20.03CAD 20.03CAD 20.03CAD 20.03166
2026-01-19CAD 20.02CAD 20.30CAD 20.02CAD 20.163,609
2026-01-16CAD 20.10CAD 20.10CAD 20.10CAD 20.1015,909
2026-01-15CAD 19.97CAD 19.97CAD 19.97CAD 19.970
2026-01-14CAD 19.97CAD 19.97CAD 19.97CAD 19.97430
2026-01-13CAD 20.20CAD 20.20CAD 20.01CAD 20.014,800
2026-01-12CAD 19.82CAD 20.25CAD 19.82CAD 20.254,703
2026-01-09CAD 19.93CAD 19.93CAD 19.93CAD 19.930
2026-01-08CAD 19.93CAD 19.93CAD 19.93CAD 19.93100
2026-01-07CAD 19.90CAD 20.11CAD 19.90CAD 20.1112,849
2026-01-06CAD 19.78CAD 19.90CAD 19.78CAD 19.807,400
2026-01-05CAD 19.80CAD 19.89CAD 19.76CAD 19.761,894
2026-01-02CAD 19.80CAD 19.80CAD 19.80CAD 19.800
2025-12-31CAD 19.89CAD 19.89CAD 19.80CAD 19.802,632
2025-12-30CAD 19.80CAD 19.80CAD 19.80CAD 19.80200
2025-12-29CAD 19.87CAD 19.88CAD 19.72CAD 19.72503
2025-12-24CAD 19.74CAD 19.74CAD 19.74CAD 19.740
2025-12-23CAD 19.81CAD 19.82CAD 19.74CAD 19.742,725
2025-12-22CAD 19.71CAD 19.71CAD 19.71CAD 19.710
2025-12-19CAD 19.70CAD 19.71CAD 19.70CAD 19.71200
2025-12-18CAD 19.68CAD 19.69CAD 19.67CAD 19.672,200
2025-12-17CAD 19.68CAD 19.68CAD 19.68CAD 19.680
2025-12-16CAD 19.62CAD 19.69CAD 19.62CAD 19.68600
2025-12-15CAD 19.62CAD 19.75CAD 19.62CAD 19.751,420
2025-12-12CAD 19.59CAD 19.72CAD 19.59CAD 19.728,351
2025-12-11CAD 19.65CAD 19.67CAD 19.65CAD 19.6623,600
2025-12-10CAD 19.69CAD 19.70CAD 19.63CAD 19.6515,483
2025-12-09CAD 19.65CAD 19.82CAD 19.60CAD 19.8230,360
2025-12-08CAD 19.70CAD 19.70CAD 19.50CAD 19.664,206
2025-12-05CAD 19.82CAD 19.82CAD 19.75CAD 19.8017,400
2025-12-04CAD 19.90CAD 19.90CAD 19.82CAD 19.823,900
2025-12-03CAD 19.90CAD 19.90CAD 19.87CAD 19.87200
2025-12-02CAD 19.75CAD 19.79CAD 19.75CAD 19.7843,980
2025-12-01CAD 19.73CAD 19.75CAD 19.69CAD 19.755,955
2025-11-28CAD 19.56CAD 19.73CAD 19.56CAD 19.733,444
2025-11-27CAD 19.50CAD 19.65CAD 19.50CAD 19.654,900
2025-11-26CAD 19.59CAD 19.62CAD 19.56CAD 19.564,033
2025-11-25CAD 19.30CAD 19.45CAD 19.25CAD 19.4539,400
2025-11-24CAD 19.31CAD 19.31CAD 19.27CAD 19.3015,099
2025-11-21CAD 19.36CAD 19.36CAD 19.30CAD 19.311,800
2025-11-20CAD 19.26CAD 19.26CAD 19.25CAD 19.254,200
2025-11-19CAD 19.39CAD 19.39CAD 19.39CAD 19.390
2025-11-18CAD 19.45CAD 19.45CAD 19.26CAD 19.3912,403
2025-11-17CAD 19.51CAD 19.52CAD 19.43CAD 19.457,800
2025-11-14CAD 19.65CAD 19.66CAD 19.64CAD 19.653,450
2025-11-13CAD 19.63CAD 19.71CAD 19.60CAD 19.653,782
2025-11-12CAD 19.70CAD 19.72CAD 19.65CAD 19.713,817
2025-11-11CAD 19.64CAD 19.65CAD 19.64CAD 19.653,600
2025-11-10CAD 19.39CAD 19.69CAD 19.39CAD 19.6910,700
2025-11-07CAD 19.35CAD 19.54CAD 19.22CAD 19.4710,900
2025-11-06CAD 19.40CAD 19.58CAD 19.37CAD 19.371,200
2025-11-05CAD 19.36CAD 19.36CAD 19.36CAD 19.360
2025-11-04CAD 19.36CAD 19.36CAD 19.36CAD 19.36100
2025-11-03CAD 19.62CAD 19.62CAD 19.52CAD 19.531,100
2025-10-31CAD 19.70CAD 19.70CAD 19.60CAD 19.653,908
2025-10-30CAD 19.68CAD 19.69CAD 19.54CAD 19.547,012
2025-10-29CAD 19.61CAD 19.69CAD 19.61CAD 19.692,100
2025-10-28CAD 19.66CAD 19.66CAD 19.66CAD 19.66100
2025-10-27CAD 19.64CAD 19.75CAD 19.60CAD 19.6113,773
2025-10-24CAD 19.77CAD 19.77CAD 19.67CAD 19.7516,700
2025-10-23CAD 19.75CAD 19.75CAD 19.75CAD 19.750
2025-10-22CAD 19.75CAD 19.76CAD 19.70CAD 19.7533,600
2025-10-21CAD 19.79CAD 19.81CAD 19.71CAD 19.7133,500
2025-10-20CAD 19.84CAD 19.86CAD 19.83CAD 19.86800
2025-10-17CAD 19.87CAD 19.87CAD 19.77CAD 19.79124,830
2025-10-16CAD 19.68CAD 19.68CAD 19.68CAD 19.680
2025-10-15CAD 19.68CAD 19.68CAD 19.68CAD 19.68100
2025-10-14CAD 19.68CAD 19.68CAD 19.67CAD 19.671,000
2025-10-10CAD 19.77CAD 19.77CAD 19.77CAD 19.770
2025-10-09CAD 19.77CAD 19.77CAD 19.77CAD 19.770