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

BCE Inc. (BCE-PY) Price History

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

‹ BCE-PY price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 21.15CAD 21.16CAD 21.15CAD 21.151,100
2026-10-08CAD 21.16CAD 21.16CAD 21.13CAD 21.131,300
2026-10-07CAD 21.22CAD 21.22CAD 21.20CAD 21.201,100
2026-10-06CAD 21.25CAD 21.25CAD 21.25CAD 21.250
2026-10-05CAD 21.25CAD 21.26CAD 21.25CAD 21.252,300
2026-10-02CAD 21.21CAD 21.21CAD 21.20CAD 21.21801
2026-10-01CAD 21.47CAD 21.47CAD 21.25CAD 21.271,600
2026-09-30CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-09-29CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-09-28CAD 21.38CAD 21.38CAD 21.30CAD 21.30300
2026-09-25CAD 21.32CAD 21.48CAD 21.32CAD 21.486,400
2026-09-24CAD 21.40CAD 21.40CAD 21.39CAD 21.39600
2026-09-23CAD 21.50CAD 21.50CAD 21.40CAD 21.40701
2026-09-22CAD 21.51CAD 21.51CAD 21.50CAD 21.50527
2026-09-21CAD 21.40CAD 21.45CAD 21.40CAD 21.451,100
2026-09-18CAD 21.40CAD 21.41CAD 21.40CAD 21.401,400
2026-09-17CAD 21.42CAD 21.42CAD 21.42CAD 21.42700
2026-09-16CAD 21.58CAD 21.58CAD 21.52CAD 21.52600
2026-09-15CAD 21.50CAD 21.65CAD 21.50CAD 21.653,800
2026-09-14CAD 21.59CAD 21.60CAD 21.54CAD 21.601,000
2026-09-11CAD 21.30CAD 21.52CAD 21.30CAD 21.5020,900
2026-09-10CAD 21.25CAD 21.40CAD 21.25CAD 21.351,600
2026-09-09CAD 21.34CAD 21.35CAD 21.34CAD 21.35500
2026-09-08CAD 21.14CAD 21.14CAD 21.14CAD 21.140
2026-09-04CAD 21.14CAD 21.14CAD 21.14CAD 21.140
2026-09-03CAD 21.14CAD 21.14CAD 21.14CAD 21.140
2026-09-02CAD 21.14CAD 21.15CAD 21.12CAD 21.144,100
2026-09-01CAD 21.00CAD 21.00CAD 21.00CAD 21.00800
2026-08-31CAD 21.09CAD 21.09CAD 20.99CAD 21.003,199
2026-08-28CAD 21.00CAD 21.10CAD 21.00CAD 21.103,200
2026-08-27CAD 21.00CAD 21.00CAD 20.98CAD 20.981,900
2026-08-26CAD 20.95CAD 20.95CAD 20.95CAD 20.950
2026-08-25CAD 20.90CAD 20.95CAD 20.90CAD 20.951,500
2026-08-24CAD 20.90CAD 20.90CAD 20.90CAD 20.900
2026-08-21CAD 20.90CAD 20.90CAD 20.90CAD 20.90350
2026-08-20CAD 21.00CAD 21.10CAD 20.93CAD 20.931,900
2026-08-19CAD 21.03CAD 21.05CAD 21.01CAD 21.0246,304
2026-08-18CAD 20.97CAD 20.98CAD 20.95CAD 20.961,600
2026-08-17CAD 21.00CAD 21.00CAD 21.00CAD 21.001,000
2026-08-14CAD 21.00CAD 21.05CAD 20.96CAD 20.9811,285
2026-08-13CAD 21.05CAD 21.05CAD 20.99CAD 20.99500
2026-08-12CAD 20.99CAD 21.02CAD 20.99CAD 21.002,800
2026-08-11CAD 20.98CAD 20.98CAD 20.96CAD 20.98500
2026-08-10CAD 21.00CAD 21.00CAD 21.00CAD 21.001,000
2026-08-07CAD 20.96CAD 21.01CAD 20.95CAD 21.0022,800
2026-08-06CAD 20.90CAD 20.91CAD 20.90CAD 20.901,300
2026-08-05CAD 21.02CAD 21.02CAD 20.89CAD 20.911,200
2026-08-04CAD 21.00CAD 21.00CAD 21.00CAD 21.000
2026-07-31CAD 20.95CAD 21.01CAD 20.95CAD 21.007,500
2026-07-30CAD 21.00CAD 21.05CAD 21.00CAD 21.0410,570
2026-07-29CAD 20.91CAD 21.00CAD 20.90CAD 21.003,700
2026-07-28CAD 20.97CAD 20.97CAD 20.97CAD 20.9727,950
2026-07-27CAD 20.91CAD 20.98CAD 20.90CAD 20.981,300
2026-07-24CAD 20.98CAD 20.98CAD 20.96CAD 20.96245
2026-07-23CAD 20.98CAD 21.00CAD 20.93CAD 20.932,000
2026-07-22CAD 20.95CAD 20.98CAD 20.92CAD 20.9316,400
2026-07-21CAD 20.99CAD 20.99CAD 20.96CAD 20.963,500
2026-07-20CAD 20.89CAD 20.97CAD 20.89CAD 20.962,700
2026-07-17CAD 21.00CAD 21.05CAD 20.86CAD 20.86198,081
2026-07-16CAD 21.05CAD 21.13CAD 21.02CAD 21.023,500
2026-07-15CAD 21.02CAD 21.02CAD 21.01CAD 21.01600
2026-07-14CAD 21.09CAD 21.09CAD 21.00CAD 21.007,500
2026-07-13CAD 20.97CAD 21.00CAD 20.90CAD 20.9826,130
2026-07-10CAD 20.90CAD 20.92CAD 20.90CAD 20.92400
2026-07-09CAD 20.81CAD 20.99CAD 20.81CAD 20.844,600
2026-07-08CAD 20.83CAD 20.83CAD 20.83CAD 20.83100
2026-07-07CAD 20.93CAD 20.93CAD 20.93CAD 20.93100
2026-07-06CAD 20.80CAD 20.95CAD 20.80CAD 20.95240
2026-07-03CAD 20.91CAD 21.09CAD 20.91CAD 21.09800
2026-07-02CAD 21.06CAD 21.06CAD 21.06CAD 21.060
2026-06-30CAD 21.19CAD 21.19CAD 21.06CAD 21.06400
2026-06-29CAD 21.37CAD 21.37CAD 21.13CAD 21.13500
2026-06-26CAD 21.34CAD 21.35CAD 21.34CAD 21.351,200
2026-06-25CAD 21.24CAD 21.29CAD 21.24CAD 21.29420
2026-06-24CAD 21.26CAD 21.26CAD 21.26CAD 21.26700
2026-06-23CAD 21.40CAD 21.40CAD 21.35CAD 21.361,700
2026-06-22CAD 21.37CAD 21.37CAD 21.37CAD 21.371,032
2026-06-19CAD 21.40CAD 21.40CAD 21.40CAD 21.40167
2026-06-18CAD 21.41CAD 21.46CAD 21.41CAD 21.46580
2026-06-17CAD 21.30CAD 21.30CAD 21.30CAD 21.30100
2026-06-16CAD 21.28CAD 21.28CAD 21.28CAD 21.280
2026-06-15CAD 21.33CAD 21.36CAD 21.28CAD 21.282,600
2026-06-12CAD 21.30CAD 21.33CAD 21.28CAD 21.281,000
2026-06-11CAD 21.48CAD 21.48CAD 21.48CAD 21.480
2026-06-10CAD 21.48CAD 21.48CAD 21.48CAD 21.480
2026-06-09CAD 21.40CAD 21.48CAD 21.38CAD 21.486,900
2026-06-08CAD 21.40CAD 21.48CAD 21.36CAD 21.481,300
2026-06-05CAD 21.37CAD 21.37CAD 21.37CAD 21.370
2026-06-04CAD 21.37CAD 21.37CAD 21.37CAD 21.37500
2026-06-03CAD 21.49CAD 21.49CAD 21.49CAD 21.492,000
2026-06-02CAD 21.29CAD 21.49CAD 21.29CAD 21.493,200
2026-06-01CAD 21.49CAD 21.49CAD 21.49CAD 21.491,000
2026-05-29CAD 21.36CAD 21.61CAD 21.36CAD 21.56500
2026-05-28CAD 21.51CAD 21.51CAD 21.50CAD 21.502,217
2026-05-27CAD 21.51CAD 21.51CAD 21.42CAD 21.48800
2026-05-26CAD 21.51CAD 21.53CAD 21.51CAD 21.53800
2026-05-25CAD 21.51CAD 21.51CAD 21.51CAD 21.510
2026-05-22CAD 21.51CAD 21.51CAD 21.51CAD 21.510
2026-05-21CAD 21.52CAD 21.52CAD 21.51CAD 21.51544
2026-05-20CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-05-19CAD 21.17CAD 21.20CAD 21.03CAD 21.201,100
2026-05-15CAD 21.22CAD 21.22CAD 21.20CAD 21.20300
2026-05-14CAD 21.19CAD 21.19CAD 21.19CAD 21.19100
2026-05-13CAD 21.19CAD 21.19CAD 21.18CAD 21.181,900
2026-05-12CAD 21.18CAD 21.23CAD 21.18CAD 21.18700
2026-05-11CAD 21.19CAD 21.19CAD 21.19CAD 21.19200
2026-05-08CAD 21.10CAD 21.19CAD 21.10CAD 21.184,000
2026-05-07CAD 21.12CAD 21.39CAD 21.12CAD 21.16800
2026-05-06CAD 20.83CAD 21.13CAD 20.83CAD 21.104,200
2026-05-05CAD 21.00CAD 21.16CAD 21.00CAD 21.152,100
2026-05-04CAD 20.88CAD 20.88CAD 20.87CAD 20.881,000
2026-05-01CAD 20.93CAD 20.93CAD 20.93CAD 20.930
2026-04-30CAD 21.00CAD 21.01CAD 20.90CAD 20.931,900
2026-04-29CAD 20.65CAD 21.01CAD 20.65CAD 21.0026,800
2026-04-28CAD 20.83CAD 20.83CAD 20.82CAD 20.82300
2026-04-27CAD 20.85CAD 20.85CAD 20.85CAD 20.85100
2026-04-24CAD 20.65CAD 20.65CAD 20.65CAD 20.65100
2026-04-23CAD 20.94CAD 20.95CAD 20.64CAD 20.954,318
2026-04-22CAD 20.76CAD 20.76CAD 20.76CAD 20.76137
2026-04-21CAD 20.74CAD 20.75CAD 20.70CAD 20.703,234
2026-04-20CAD 20.96CAD 20.96CAD 20.96CAD 20.960
2026-04-17CAD 20.74CAD 20.96CAD 20.73CAD 20.966,551
2026-04-16CAD 20.59CAD 20.73CAD 20.59CAD 20.731,200
2026-04-15CAD 20.58CAD 20.59CAD 20.58CAD 20.592,900
2026-04-14CAD 20.50CAD 20.56CAD 20.50CAD 20.56600
2026-04-13CAD 20.50CAD 20.51CAD 20.50CAD 20.511,100
2026-04-10CAD 20.41CAD 20.41CAD 20.41CAD 20.410
2026-04-09CAD 20.32CAD 20.41CAD 20.28CAD 20.416,300
2026-04-08CAD 20.23CAD 20.23CAD 20.23CAD 20.23100
2026-04-07CAD 20.18CAD 20.27CAD 20.18CAD 20.214,239
2026-04-06CAD 20.20CAD 20.20CAD 20.20CAD 20.20200
2026-04-02CAD 20.15CAD 20.16CAD 20.15CAD 20.151,467
2026-04-01CAD 20.10CAD 20.10CAD 20.10CAD 20.100
2026-03-31CAD 20.02CAD 20.10CAD 20.01CAD 20.103,694
2026-03-30CAD 20.14CAD 20.15CAD 20.12CAD 20.147,789
2026-03-27CAD 20.00CAD 20.05CAD 20.00CAD 20.05800
2026-03-26CAD 20.10CAD 20.10CAD 19.87CAD 19.874,411
2026-03-25CAD 20.10CAD 20.15CAD 20.10CAD 20.152,000
2026-03-24CAD 20.01CAD 20.01CAD 20.01CAD 20.014,700
2026-03-23CAD 19.98CAD 20.01CAD 19.95CAD 20.003,314
2026-03-20CAD 20.02CAD 20.04CAD 19.99CAD 20.003,800
2026-03-19CAD 20.18CAD 20.18CAD 20.02CAD 20.066,600
2026-03-18CAD 20.18CAD 20.18CAD 20.18CAD 20.180
2026-03-17CAD 20.18CAD 20.18CAD 20.18CAD 20.18600
2026-03-16CAD 20.17CAD 20.17CAD 20.17CAD 20.170
2026-03-13CAD 20.18CAD 20.18CAD 20.17CAD 20.171,500
2026-03-12CAD 20.14CAD 20.14CAD 20.14CAD 20.140
2026-03-11CAD 20.14CAD 20.14CAD 20.14CAD 20.140
2026-03-10CAD 20.31CAD 20.31CAD 20.14CAD 20.14700
2026-03-09CAD 20.22CAD 20.22CAD 20.22CAD 20.22200
2026-03-06CAD 20.32CAD 20.32CAD 20.32CAD 20.32100
2026-03-05CAD 20.36CAD 20.36CAD 20.36CAD 20.360
2026-03-04CAD 20.49CAD 20.49CAD 20.36CAD 20.361,059
2026-03-03CAD 20.46CAD 20.46CAD 20.46CAD 20.46100
2026-03-02CAD 20.65CAD 20.65CAD 20.65CAD 20.650
2026-02-27CAD 20.65CAD 20.65CAD 20.65CAD 20.65300
2026-02-26CAD 20.66CAD 20.66CAD 20.66CAD 20.66300
2026-02-25CAD 20.66CAD 20.66CAD 20.65CAD 20.65800
2026-02-24CAD 20.72CAD 20.72CAD 20.72CAD 20.72500
2026-02-23CAD 20.72CAD 20.72CAD 20.71CAD 20.712,100
2026-02-20CAD 20.57CAD 20.81CAD 20.57CAD 20.714,800
2026-02-19CAD 20.75CAD 20.75CAD 20.75CAD 20.750
2026-02-18CAD 20.75CAD 20.75CAD 20.75CAD 20.75697
2026-02-17CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2026-02-13CAD 20.75CAD 20.80CAD 20.75CAD 20.802,600
2026-02-12CAD 20.67CAD 20.78CAD 20.66CAD 20.782,950
2026-02-11CAD 20.69CAD 20.76CAD 20.69CAD 20.751,300
2026-02-10CAD 20.68CAD 20.68CAD 20.68CAD 20.680
2026-02-09CAD 20.68CAD 20.68CAD 20.68CAD 20.68100
2026-02-06CAD 20.69CAD 20.77CAD 20.65CAD 20.744,300
2026-02-05CAD 20.76CAD 20.76CAD 20.62CAD 20.62204,300
2026-02-04CAD 20.76CAD 20.76CAD 20.76CAD 20.76200
2026-02-03CAD 20.84CAD 20.85CAD 20.84CAD 20.852,700
2026-02-02CAD 20.75CAD 20.84CAD 20.65CAD 20.843,000
2026-01-30CAD 20.62CAD 20.81CAD 20.62CAD 20.753,231
2026-01-29CAD 20.75CAD 20.75CAD 20.57CAD 20.751,900
2026-01-28CAD 20.44CAD 20.75CAD 20.44CAD 20.753,580
2026-01-27CAD 20.60CAD 20.61CAD 20.42CAD 20.421,728
2026-01-26CAD 20.56CAD 20.67CAD 20.56CAD 20.604,560
2026-01-23CAD 20.43CAD 20.66CAD 20.43CAD 20.666,400
2026-01-22CAD 20.60CAD 20.62CAD 20.52CAD 20.603,000
2026-01-21CAD 20.53CAD 20.60CAD 20.42CAD 20.606,319
2026-01-20CAD 20.54CAD 20.54CAD 20.50CAD 20.503,513
2026-01-19CAD 20.52CAD 20.58CAD 20.46CAD 20.504,400
2026-01-16CAD 20.64CAD 20.65CAD 20.47CAD 20.4723,131
2026-01-15CAD 20.38CAD 20.63CAD 20.32CAD 20.63800
2026-01-14CAD 20.53CAD 20.68CAD 20.53CAD 20.683,900
2026-01-13CAD 20.44CAD 20.54CAD 20.44CAD 20.456,550
2026-01-12CAD 20.35CAD 20.45CAD 20.35CAD 20.439,238
2026-01-09CAD 20.34CAD 20.35CAD 20.34CAD 20.353,100
2026-01-08CAD 20.24CAD 20.35CAD 20.24CAD 20.336,893
2026-01-07CAD 20.02CAD 20.19CAD 20.02CAD 20.154,918
2026-01-06CAD 20.15CAD 20.15CAD 20.08CAD 20.103,600
2026-01-05CAD 20.06CAD 20.09CAD 20.06CAD 20.08800
2026-01-02CAD 20.06CAD 20.19CAD 20.05CAD 20.053,143
2025-12-31CAD 20.01CAD 20.05CAD 19.97CAD 20.055,202
2025-12-30CAD 20.10CAD 20.15CAD 19.92CAD 20.1310,898
2025-12-29CAD 19.72CAD 19.99CAD 19.72CAD 19.9914,904
2025-12-24CAD 19.90CAD 19.90CAD 19.90CAD 19.90400
2025-12-23CAD 19.90CAD 19.97CAD 19.90CAD 19.966,074
2025-12-22CAD 19.93CAD 19.95CAD 19.80CAD 19.871,300
2025-12-19CAD 19.69CAD 19.90CAD 19.69CAD 19.8410,476
2025-12-18CAD 19.79CAD 19.79CAD 19.72CAD 19.72500
2025-12-17CAD 19.62CAD 19.75CAD 19.62CAD 19.753,200
2025-12-16CAD 19.57CAD 19.75CAD 19.55CAD 19.755,100
2025-12-15CAD 19.60CAD 19.60CAD 19.60CAD 19.600
2025-12-12CAD 19.60CAD 19.60CAD 19.60CAD 19.601,500
2025-12-11CAD 19.53CAD 19.60CAD 19.53CAD 19.602,735
2025-12-10CAD 19.65CAD 19.65CAD 19.65CAD 19.650
2025-12-09CAD 19.63CAD 19.65CAD 19.45CAD 19.652,800
2025-12-08CAD 19.55CAD 19.63CAD 19.50CAD 19.633,900
2025-12-05CAD 19.60CAD 19.70CAD 19.51CAD 19.703,600
2025-12-04CAD 19.45CAD 19.60CAD 19.45CAD 19.514,400
2025-12-03CAD 19.45CAD 19.51CAD 19.45CAD 19.5113,400
2025-12-02CAD 19.30CAD 19.46CAD 19.30CAD 19.464,540
2025-12-01CAD 19.27CAD 19.42CAD 19.25CAD 19.429,603
2025-11-28CAD 19.05CAD 19.05CAD 19.05CAD 19.05310
2025-11-27CAD 19.25CAD 19.30CAD 19.17CAD 19.294,000
2025-11-26CAD 19.14CAD 19.26CAD 19.14CAD 19.1912,500
2025-11-25CAD 19.05CAD 19.11CAD 19.05CAD 19.11400
2025-11-24CAD 19.09CAD 19.17CAD 18.95CAD 19.174,152
2025-11-21CAD 19.14CAD 19.14CAD 19.06CAD 19.06800
2025-11-20CAD 19.05CAD 19.06CAD 19.05CAD 19.05600
2025-11-19CAD 19.16CAD 19.16CAD 19.16CAD 19.160
2025-11-18CAD 19.15CAD 19.16CAD 19.11CAD 19.161,800
2025-11-17CAD 19.00CAD 19.13CAD 19.00CAD 19.051,900
2025-11-14CAD 19.11CAD 19.11CAD 19.10CAD 19.10600
2025-11-13CAD 19.01CAD 19.09CAD 19.01CAD 19.053,415
2025-11-12CAD 19.03CAD 19.06CAD 19.03CAD 19.062,700
2025-11-11CAD 19.06CAD 19.10CAD 19.06CAD 19.07800
2025-11-10CAD 19.15CAD 19.16CAD 19.15CAD 19.151,400
2025-11-07CAD 18.98CAD 19.15CAD 18.98CAD 19.15800
2025-11-06CAD 19.01CAD 19.11CAD 19.01CAD 19.111,971
2025-11-05CAD 18.88CAD 19.00CAD 18.88CAD 19.001,600
2025-11-04CAD 19.00CAD 19.01CAD 18.99CAD 19.0010,400
2025-11-03CAD 19.04CAD 19.04CAD 19.04CAD 19.040
2025-10-31CAD 19.00CAD 19.04CAD 18.90CAD 19.044,056
2025-10-30CAD 19.01CAD 19.01CAD 19.00CAD 19.001,400
2025-10-29CAD 19.02CAD 19.02CAD 19.02CAD 19.02300
2025-10-28CAD 19.00CAD 19.00CAD 19.00CAD 19.000
2025-10-27CAD 19.01CAD 19.01CAD 19.00CAD 19.002,900
2025-10-24CAD 18.99CAD 19.00CAD 18.99CAD 19.00814
2025-10-23CAD 19.00CAD 19.00CAD 19.00CAD 19.00100
2025-10-22CAD 19.10CAD 19.10CAD 19.01CAD 19.011,100
2025-10-21CAD 19.03CAD 19.07CAD 19.02CAD 19.072,201
2025-10-20CAD 18.95CAD 19.03CAD 18.95CAD 19.03300
2025-10-17CAD 19.00CAD 19.00CAD 18.91CAD 18.99128,864
2025-10-16CAD 18.94CAD 18.96CAD 18.94CAD 18.943,198
2025-10-15CAD 18.96CAD 19.00CAD 18.96CAD 19.00600
2025-10-14CAD 18.92CAD 19.01CAD 18.92CAD 19.017,066
2025-10-10CAD 19.00CAD 19.00CAD 18.91CAD 18.954,700
2025-10-09CAD 18.91CAD 18.95CAD 18.91CAD 18.953,017