Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

BCE Inc. (BCE) Price History

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

‹ BCE price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 28.12CAD 28.18CAD 26.66CAD 26.809,921,300
2026-10-08CAD 28.09CAD 28.55CAD 28.06CAD 28.355,667,700
2026-10-07CAD 28.11CAD 28.34CAD 28.00CAD 28.195,057,700
2026-10-06CAD 28.09CAD 28.15CAD 27.75CAD 28.035,223,000
2026-10-05CAD 28.09CAD 28.15CAD 27.87CAD 28.157,209,800
2026-10-02CAD 28.32CAD 28.78CAD 28.15CAD 28.174,417,700
2026-10-01CAD 28.90CAD 29.00CAD 28.14CAD 28.355,104,900
2026-09-30CAD 28.60CAD 29.18CAD 28.50CAD 28.973,751,200
2026-09-29CAD 29.05CAD 29.13CAD 28.57CAD 28.626,304,300
2026-09-28CAD 29.68CAD 29.69CAD 29.00CAD 29.195,154,700
2026-09-25CAD 30.15CAD 30.16CAD 29.53CAD 29.695,476,800
2026-09-24CAD 30.58CAD 30.74CAD 30.13CAD 30.153,221,800
2026-09-23CAD 30.52CAD 30.73CAD 30.15CAD 30.534,732,000
2026-09-22CAD 30.91CAD 31.15CAD 30.44CAD 30.579,189,000
2026-09-21CAD 30.88CAD 31.04CAD 30.74CAD 30.886,157,500
2026-09-18CAD 30.89CAD 31.06CAD 30.50CAD 30.907,188,600
2026-09-17CAD 31.68CAD 32.40CAD 31.17CAD 31.205,501,000
2026-09-16CAD 31.90CAD 32.03CAD 31.29CAD 31.537,710,700
2026-09-15CAD 32.45CAD 32.94CAD 31.69CAD 31.909,165,600
2026-09-14CAD 32.59CAD 32.86CAD 32.45CAD 32.593,914,700
2026-09-11CAD 32.34CAD 32.62CAD 32.27CAD 32.393,080,100
2026-09-10CAD 32.25CAD 32.45CAD 31.81CAD 32.134,350,600
2026-09-09CAD 32.62CAD 32.62CAD 32.05CAD 32.254,060,800
2026-09-08CAD 32.69CAD 32.72CAD 32.34CAD 32.615,577,400
2026-09-04CAD 32.78CAD 32.94CAD 32.65CAD 32.792,213,000
2026-09-03CAD 32.39CAD 32.94CAD 32.39CAD 32.833,319,900
2026-09-02CAD 32.67CAD 32.87CAD 32.31CAD 32.352,662,000
2026-09-01CAD 32.81CAD 33.20CAD 32.50CAD 32.513,485,100
2026-08-31CAD 32.48CAD 32.83CAD 32.48CAD 32.684,211,400
2026-08-28CAD 32.50CAD 32.69CAD 32.37CAD 32.562,499,800
2026-08-27CAD 32.39CAD 32.67CAD 32.31CAD 32.452,290,900
2026-08-26CAD 32.63CAD 32.80CAD 32.46CAD 32.541,882,800
2026-08-25CAD 32.90CAD 33.00CAD 32.51CAD 32.592,711,400
2026-08-24CAD 32.63CAD 33.15CAD 32.60CAD 32.983,216,700
2026-08-21CAD 32.76CAD 32.90CAD 32.55CAD 32.652,484,500
2026-08-20CAD 32.69CAD 32.89CAD 32.46CAD 32.774,230,800
2026-08-19CAD 32.45CAD 32.82CAD 32.39CAD 32.713,288,700
2026-08-18CAD 32.53CAD 32.82CAD 32.46CAD 32.502,349,800
2026-08-17CAD 32.57CAD 32.73CAD 32.40CAD 32.413,624,700
2026-08-14CAD 32.50CAD 32.76CAD 32.44CAD 32.572,533,100
2026-08-13CAD 32.30CAD 32.49CAD 32.05CAD 32.462,459,200
2026-08-12CAD 32.39CAD 32.39CAD 31.97CAD 32.232,744,200
2026-08-11CAD 31.90CAD 32.62CAD 31.89CAD 32.484,782,600
2026-08-10CAD 31.59CAD 31.69CAD 31.24CAD 31.384,431,300
2026-08-07CAD 31.81CAD 31.96CAD 31.49CAD 31.672,815,100
2026-08-06CAD 31.06CAD 32.28CAD 31.01CAD 31.877,678,400
2026-08-05CAD 30.93CAD 30.98CAD 30.39CAD 30.869,405,900
2026-08-04CAD 30.27CAD 30.97CAD 30.05CAD 30.959,178,100
2026-07-31CAD 30.25CAD 30.41CAD 29.87CAD 30.415,577,300
2026-07-30CAD 31.08CAD 31.13CAD 30.29CAD 30.416,106,500
2026-07-29CAD 30.70CAD 31.54CAD 30.70CAD 31.425,270,100
2026-07-28CAD 30.31CAD 30.84CAD 30.26CAD 30.794,302,500
2026-07-27CAD 30.02CAD 30.40CAD 30.01CAD 30.062,762,100
2026-07-24CAD 29.90CAD 30.18CAD 29.79CAD 30.082,418,400
2026-07-23CAD 30.16CAD 30.24CAD 29.78CAD 29.914,031,700
2026-07-22CAD 30.72CAD 30.89CAD 30.18CAD 30.204,490,900
2026-07-21CAD 30.56CAD 30.70CAD 30.32CAD 30.573,252,000
2026-07-20CAD 30.56CAD 30.77CAD 30.43CAD 30.574,529,800
2026-07-17CAD 31.25CAD 31.35CAD 30.55CAD 30.623,556,100
2026-07-16CAD 30.34CAD 31.18CAD 30.30CAD 31.134,950,600
2026-07-15CAD 29.80CAD 30.68CAD 29.79CAD 30.344,413,900
2026-07-14CAD 30.24CAD 30.25CAD 29.73CAD 29.814,763,100
2026-07-13CAD 30.49CAD 30.73CAD 30.37CAD 30.404,202,800
2026-07-10CAD 30.26CAD 30.54CAD 30.10CAD 30.282,666,300
2026-07-09CAD 30.33CAD 30.38CAD 30.04CAD 30.213,009,600
2026-07-08CAD 30.33CAD 30.85CAD 30.28CAD 30.422,802,600
2026-07-07CAD 29.87CAD 30.72CAD 29.80CAD 30.385,384,200
2026-07-06CAD 30.31CAD 30.34CAD 29.66CAD 29.696,452,300
2026-07-03CAD 30.37CAD 30.57CAD 30.27CAD 30.271,589,000
2026-07-02CAD 30.94CAD 31.21CAD 30.03CAD 30.377,367,400
2026-06-30CAD 31.61CAD 31.68CAD 30.51CAD 30.559,442,500
2026-06-29CAD 32.53CAD 32.56CAD 31.51CAD 31.645,397,800
2026-06-26CAD 32.92CAD 32.99CAD 32.39CAD 32.533,530,100
2026-06-25CAD 33.00CAD 33.08CAD 32.56CAD 32.983,452,200
2026-06-24CAD 32.86CAD 33.33CAD 32.57CAD 33.083,677,900
2026-06-23CAD 32.31CAD 32.81CAD 32.22CAD 32.743,672,900
2026-06-22CAD 32.73CAD 32.90CAD 32.09CAD 32.115,430,400
2026-06-19CAD 32.82CAD 33.19CAD 32.70CAD 32.734,458,600
2026-06-18CAD 32.81CAD 33.01CAD 32.67CAD 32.933,306,100
2026-06-17CAD 33.19CAD 33.35CAD 32.76CAD 32.914,552,100
2026-06-16CAD 33.63CAD 33.70CAD 33.07CAD 33.375,206,000
2026-06-15CAD 34.06CAD 34.18CAD 33.61CAD 33.714,031,200
2026-06-12CAD 34.40CAD 34.50CAD 34.15CAD 34.373,462,000
2026-06-11CAD 34.55CAD 34.70CAD 34.21CAD 34.293,518,200
2026-06-10CAD 34.30CAD 34.67CAD 34.03CAD 34.493,694,900
2026-06-09CAD 33.74CAD 34.46CAD 33.74CAD 34.255,505,700
2026-06-08CAD 33.87CAD 34.14CAD 33.50CAD 33.774,452,000
2026-06-05CAD 33.52CAD 34.21CAD 33.43CAD 34.044,624,000
2026-06-04CAD 34.25CAD 34.31CAD 33.26CAD 33.478,316,900
2026-06-03CAD 34.10CAD 34.47CAD 33.92CAD 34.0810,083,300
2026-06-02CAD 34.77CAD 34.98CAD 33.95CAD 34.074,645,900
2026-06-01CAD 34.70CAD 34.93CAD 34.59CAD 34.683,174,200
2026-05-29CAD 34.45CAD 34.78CAD 34.26CAD 34.7826,140,200
2026-05-28CAD 34.70CAD 34.79CAD 34.24CAD 34.354,474,900
2026-05-27CAD 34.30CAD 35.06CAD 34.30CAD 34.694,023,100
2026-05-26CAD 34.19CAD 34.48CAD 34.00CAD 34.302,824,200
2026-05-25CAD 34.00CAD 34.19CAD 34.00CAD 34.101,282,700
2026-05-22CAD 33.70CAD 34.07CAD 33.64CAD 33.993,416,800
2026-05-21CAD 33.25CAD 33.74CAD 33.01CAD 33.605,744,300
2026-05-20CAD 32.98CAD 33.34CAD 32.90CAD 33.243,269,400
2026-05-19CAD 32.72CAD 33.51CAD 32.71CAD 32.984,547,700
2026-05-15CAD 33.11CAD 33.52CAD 32.71CAD 32.724,919,200
2026-05-14CAD 33.53CAD 33.84CAD 33.19CAD 33.204,402,300
2026-05-13CAD 33.59CAD 33.99CAD 33.33CAD 33.425,692,300
2026-05-12CAD 33.33CAD 33.74CAD 33.21CAD 33.532,763,800
2026-05-11CAD 33.16CAD 33.50CAD 33.15CAD 33.233,904,600
2026-05-08CAD 33.50CAD 33.65CAD 32.92CAD 33.093,476,900
2026-05-07CAD 33.05CAD 33.69CAD 32.84CAD 33.506,197,700
2026-05-06CAD 32.85CAD 33.14CAD 32.76CAD 33.124,378,600
2026-05-05CAD 32.63CAD 32.99CAD 32.57CAD 32.832,154,300
2026-05-04CAD 32.50CAD 32.64CAD 32.33CAD 32.622,039,200
2026-05-01CAD 32.31CAD 32.62CAD 32.16CAD 32.561,902,900
2026-04-30CAD 31.77CAD 32.34CAD 31.77CAD 32.283,860,400
2026-04-29CAD 32.05CAD 32.12CAD 31.70CAD 31.823,396,500
2026-04-28CAD 32.11CAD 32.39CAD 32.05CAD 32.123,980,700
2026-04-27CAD 32.51CAD 32.57CAD 32.07CAD 32.103,149,500
2026-04-24CAD 32.91CAD 32.96CAD 32.49CAD 32.632,499,000
2026-04-23CAD 32.52CAD 32.99CAD 32.41CAD 32.972,949,200
2026-04-22CAD 32.75CAD 33.03CAD 32.40CAD 32.464,069,400
2026-04-21CAD 32.73CAD 32.89CAD 32.57CAD 32.683,387,000
2026-04-20CAD 32.94CAD 33.03CAD 32.61CAD 32.723,446,000
2026-04-17CAD 33.12CAD 33.28CAD 32.94CAD 33.013,138,100
2026-04-16CAD 32.76CAD 33.17CAD 32.76CAD 33.142,624,800
2026-04-15CAD 32.90CAD 32.95CAD 32.63CAD 32.743,429,600
2026-04-14CAD 32.47CAD 32.93CAD 32.38CAD 32.883,297,700
2026-04-13CAD 32.25CAD 32.47CAD 31.97CAD 32.423,832,700
2026-04-10CAD 33.01CAD 33.51CAD 32.27CAD 32.304,154,200
2026-04-09CAD 33.53CAD 33.55CAD 32.94CAD 33.036,237,100
2026-04-08CAD 33.45CAD 33.48CAD 33.03CAD 33.393,241,000
2026-04-07CAD 33.61CAD 33.84CAD 33.10CAD 33.175,052,200
2026-04-06CAD 33.99CAD 34.20CAD 33.74CAD 33.772,511,100
2026-04-02CAD 34.75CAD 34.77CAD 33.57CAD 34.067,832,900
2026-04-01CAD 35.04CAD 35.37CAD 34.89CAD 35.262,551,200
2026-03-31CAD 35.14CAD 35.41CAD 34.88CAD 35.104,129,100
2026-03-30CAD 35.05CAD 35.55CAD 35.02CAD 35.143,248,600
2026-03-27CAD 35.25CAD 35.34CAD 34.94CAD 35.063,144,300
2026-03-26CAD 35.28CAD 35.53CAD 35.14CAD 35.252,364,500
2026-03-25CAD 35.67CAD 35.74CAD 35.21CAD 35.224,911,000
2026-03-24CAD 35.21CAD 35.79CAD 35.11CAD 35.542,936,800
2026-03-23CAD 35.39CAD 35.52CAD 35.03CAD 35.324,591,800
2026-03-20CAD 35.17CAD 35.49CAD 35.17CAD 35.436,967,400
2026-03-19CAD 35.28CAD 35.59CAD 35.03CAD 35.353,566,400
2026-03-18CAD 35.57CAD 35.66CAD 35.19CAD 35.382,195,400
2026-03-17CAD 35.70CAD 36.25CAD 35.60CAD 35.633,255,500
2026-03-16CAD 34.75CAD 35.51CAD 34.56CAD 35.423,918,000
2026-03-13CAD 35.14CAD 35.42CAD 35.00CAD 35.092,956,900
2026-03-12CAD 35.15CAD 35.30CAD 34.97CAD 35.032,514,000
2026-03-11CAD 35.74CAD 35.79CAD 35.02CAD 35.193,652,700
2026-03-10CAD 35.13CAD 35.92CAD 35.08CAD 35.883,516,000
2026-03-09CAD 35.05CAD 35.42CAD 34.87CAD 35.163,567,400
2026-03-06CAD 35.46CAD 35.62CAD 35.06CAD 35.463,583,600
2026-03-05CAD 35.82CAD 36.04CAD 35.43CAD 35.554,143,600
2026-03-04CAD 36.08CAD 36.21CAD 35.76CAD 36.113,990,800
2026-03-03CAD 35.78CAD 36.25CAD 35.60CAD 36.124,057,100
2026-03-02CAD 35.84CAD 36.13CAD 35.38CAD 35.842,918,400
2026-02-27CAD 35.22CAD 35.98CAD 35.22CAD 35.855,817,900
2026-02-26CAD 35.10CAD 35.28CAD 34.97CAD 35.143,915,000
2026-02-25CAD 35.58CAD 35.76CAD 35.00CAD 35.043,589,300
2026-02-24CAD 35.86CAD 36.02CAD 35.29CAD 35.692,910,900
2026-02-23CAD 35.30CAD 35.78CAD 35.25CAD 35.723,893,600
2026-02-20CAD 35.02CAD 35.31CAD 34.88CAD 35.295,071,200
2026-02-19CAD 35.20CAD 35.25CAD 34.88CAD 35.011,878,900
2026-02-18CAD 35.22CAD 35.33CAD 34.90CAD 35.212,060,200
2026-02-17CAD 34.90CAD 35.33CAD 34.90CAD 35.202,034,300
2026-02-13CAD 35.10CAD 35.31CAD 34.76CAD 35.013,948,200
2026-02-12CAD 34.91CAD 35.32CAD 34.55CAD 35.113,895,900
2026-02-11CAD 34.95CAD 35.10CAD 34.74CAD 34.802,366,700
2026-02-10CAD 34.77CAD 35.22CAD 34.74CAD 35.012,676,700
2026-02-09CAD 34.27CAD 34.80CAD 34.09CAD 34.723,903,400
2026-02-06CAD 34.79CAD 35.03CAD 34.21CAD 34.256,109,800
2026-02-05CAD 35.14CAD 35.23CAD 34.15CAD 35.038,964,900
2026-02-04CAD 35.86CAD 36.23CAD 35.70CAD 35.955,406,600
2026-02-03CAD 35.30CAD 35.82CAD 35.22CAD 35.584,552,100
2026-02-02CAD 35.43CAD 35.68CAD 35.08CAD 35.305,611,100
2026-01-30CAD 34.49CAD 35.22CAD 34.39CAD 35.203,907,700
2026-01-29CAD 34.28CAD 34.76CAD 34.22CAD 34.374,155,700
2026-01-28CAD 34.58CAD 34.77CAD 34.26CAD 34.313,031,300
2026-01-27CAD 34.69CAD 35.27CAD 34.50CAD 34.673,381,900
2026-01-26CAD 34.52CAD 34.66CAD 34.24CAD 34.482,388,300
2026-01-23CAD 34.17CAD 34.56CAD 34.07CAD 34.523,015,700
2026-01-22CAD 33.93CAD 34.27CAD 33.90CAD 34.062,391,300
2026-01-21CAD 33.70CAD 34.00CAD 33.62CAD 33.883,177,400
2026-01-20CAD 33.60CAD 33.89CAD 33.01CAD 33.744,077,000
2026-01-19CAD 33.60CAD 33.89CAD 33.45CAD 33.721,395,600
2026-01-16CAD 33.64CAD 33.83CAD 33.30CAD 33.593,364,300
2026-01-15CAD 33.68CAD 33.93CAD 33.42CAD 33.702,329,900
2026-01-14CAD 33.06CAD 33.83CAD 33.00CAD 33.624,064,300
2026-01-13CAD 33.09CAD 33.23CAD 32.79CAD 32.923,053,900
2026-01-12CAD 33.18CAD 33.42CAD 32.85CAD 33.072,197,800
2026-01-09CAD 32.94CAD 33.14CAD 32.74CAD 33.022,518,300
2026-01-08CAD 32.42CAD 32.99CAD 32.30CAD 32.914,238,700
2026-01-07CAD 32.27CAD 32.49CAD 32.09CAD 32.333,031,200
2026-01-06CAD 32.65CAD 32.94CAD 32.07CAD 32.143,901,300
2026-01-05CAD 32.55CAD 32.74CAD 32.22CAD 32.615,834,000
2026-01-02CAD 32.75CAD 33.00CAD 32.47CAD 32.504,369,100
2025-12-31CAD 32.35CAD 32.87CAD 32.28CAD 32.743,055,200
2025-12-30CAD 31.97CAD 32.50CAD 31.97CAD 32.303,664,000
2025-12-29CAD 31.29CAD 32.09CAD 31.29CAD 32.024,053,900
2025-12-24CAD 31.03CAD 31.52CAD 31.03CAD 31.442,037,300
2025-12-23CAD 31.23CAD 31.35CAD 31.03CAD 31.133,986,300
2025-12-22CAD 31.35CAD 31.41CAD 30.96CAD 31.254,630,700
2025-12-19CAD 31.35CAD 31.76CAD 31.32CAD 31.536,045,100
2025-12-18CAD 31.78CAD 31.94CAD 31.46CAD 31.495,691,300
2025-12-17CAD 32.08CAD 32.24CAD 31.89CAD 31.923,887,600
2025-12-16CAD 32.39CAD 32.60CAD 32.09CAD 32.094,137,600
2025-12-15CAD 32.14CAD 32.78CAD 32.09CAD 32.506,825,800
2025-12-12CAD 32.38CAD 32.85CAD 32.30CAD 32.625,214,300
2025-12-11CAD 32.32CAD 32.85CAD 32.21CAD 32.244,225,200
2025-12-10CAD 32.10CAD 32.31CAD 31.90CAD 32.014,123,100
2025-12-09CAD 32.81CAD 33.10CAD 32.06CAD 32.094,023,800
2025-12-08CAD 32.45CAD 32.58CAD 32.02CAD 32.384,090,900
2025-12-05CAD 32.35CAD 32.69CAD 32.34CAD 32.593,849,600
2025-12-04CAD 32.35CAD 32.56CAD 32.33CAD 32.412,412,600
2025-12-03CAD 32.65CAD 33.13CAD 32.22CAD 32.354,895,900
2025-12-02CAD 32.81CAD 32.82CAD 32.32CAD 32.654,067,000
2025-12-01CAD 32.84CAD 32.96CAD 32.57CAD 32.912,934,300
2025-11-28CAD 32.71CAD 32.93CAD 32.55CAD 32.922,193,300
2025-11-27CAD 32.54CAD 32.82CAD 32.54CAD 32.76981,200
2025-11-26CAD 32.36CAD 32.74CAD 32.33CAD 32.602,251,400
2025-11-25CAD 32.57CAD 33.00CAD 32.22CAD 32.475,418,400
2025-11-24CAD 32.55CAD 32.80CAD 32.41CAD 32.543,771,600
2025-11-21CAD 32.35CAD 33.01CAD 32.28CAD 32.604,213,200
2025-11-20CAD 31.95CAD 32.47CAD 31.86CAD 32.373,090,600
2025-11-19CAD 32.08CAD 32.17CAD 31.41CAD 32.076,724,100
2025-11-18CAD 32.35CAD 32.37CAD 31.86CAD 32.214,462,600
2025-11-17CAD 32.03CAD 32.41CAD 31.85CAD 32.384,509,400
2025-11-14CAD 32.29CAD 32.48CAD 31.93CAD 32.014,817,200
2025-11-13CAD 31.91CAD 32.49CAD 31.79CAD 32.415,327,900
2025-11-12CAD 32.76CAD 32.80CAD 31.87CAD 31.905,771,200
2025-11-11CAD 32.15CAD 32.92CAD 32.15CAD 32.793,861,200
2025-11-10CAD 32.25CAD 32.34CAD 31.97CAD 32.143,102,200
2025-11-07CAD 32.62CAD 32.80CAD 32.22CAD 32.534,424,700
2025-11-06CAD 32.50CAD 33.50CAD 32.08CAD 32.704,262,800
2025-11-05CAD 31.33CAD 32.01CAD 31.33CAD 31.616,995,700
2025-11-04CAD 31.61CAD 31.95CAD 31.36CAD 31.443,355,300
2025-11-03CAD 31.96CAD 31.98CAD 31.44CAD 31.883,817,200
2025-10-31CAD 32.14CAD 32.33CAD 32.00CAD 32.063,316,600
2025-10-30CAD 32.68CAD 32.82CAD 32.32CAD 32.352,857,900
2025-10-29CAD 32.78CAD 33.12CAD 32.41CAD 32.793,105,800
2025-10-28CAD 32.71CAD 33.08CAD 32.53CAD 32.842,628,500
2025-10-27CAD 33.06CAD 33.21CAD 32.80CAD 32.873,313,000
2025-10-24CAD 33.44CAD 33.55CAD 33.30CAD 33.332,321,000
2025-10-23CAD 33.67CAD 33.95CAD 33.38CAD 33.392,569,400
2025-10-22CAD 33.41CAD 34.09CAD 33.40CAD 33.644,405,100
2025-10-21CAD 33.43CAD 33.62CAD 33.39CAD 33.582,106,700
2025-10-20CAD 34.05CAD 34.18CAD 33.28CAD 33.483,219,800
2025-10-17CAD 33.07CAD 34.29CAD 32.93CAD 33.995,722,000
2025-10-16CAD 33.20CAD 33.63CAD 33.14CAD 33.284,658,000
2025-10-15CAD 33.47CAD 34.53CAD 32.98CAD 33.216,790,600
2025-10-14CAD 33.52CAD 34.03CAD 31.58CAD 32.757,821,600
2025-10-10CAD 32.88CAD 33.53CAD 32.75CAD 33.464,300,000
2025-10-09CAD 32.49CAD 32.94CAD 32.45CAD 32.882,704,400