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

BCE Inc. (BCE-PA) Price History

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

‹ BCE-PA price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 21.05CAD 21.27CAD 21.03CAD 21.256,300
2026-10-08CAD 21.00CAD 21.03CAD 20.95CAD 21.005,925
2026-10-07CAD 21.00CAD 21.02CAD 21.00CAD 21.0152,746
2026-10-06CAD 21.14CAD 21.14CAD 21.00CAD 21.0014,400
2026-10-05CAD 21.30CAD 21.30CAD 21.00CAD 21.18136,050
2026-10-02CAD 21.31CAD 21.35CAD 21.31CAD 21.355,900
2026-10-01CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-09-30CAD 21.30CAD 21.36CAD 21.26CAD 21.304,102
2026-09-29CAD 21.16CAD 21.22CAD 21.16CAD 21.201,700
2026-09-28CAD 21.35CAD 21.47CAD 21.14CAD 21.1411,159
2026-09-25CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-09-24CAD 21.30CAD 21.30CAD 21.30CAD 21.30201
2026-09-23CAD 21.55CAD 21.55CAD 21.50CAD 21.501,500
2026-09-22CAD 21.68CAD 21.68CAD 21.60CAD 21.60395
2026-09-21CAD 21.69CAD 21.69CAD 21.52CAD 21.551,343
2026-09-18CAD 21.70CAD 21.70CAD 21.69CAD 21.69800
2026-09-17CAD 21.74CAD 21.78CAD 21.70CAD 21.703,300
2026-09-16CAD 21.74CAD 21.74CAD 21.74CAD 21.740
2026-09-15CAD 21.79CAD 21.79CAD 21.74CAD 21.741,800
2026-09-14CAD 21.79CAD 21.85CAD 21.79CAD 21.851,108
2026-09-11CAD 21.84CAD 21.84CAD 21.84CAD 21.840
2026-09-10CAD 21.90CAD 21.90CAD 21.80CAD 21.843,962
2026-09-09CAD 21.77CAD 21.86CAD 21.77CAD 21.861,200
2026-09-08CAD 21.77CAD 21.77CAD 21.67CAD 21.671,430
2026-09-04CAD 21.90CAD 21.90CAD 21.76CAD 21.761,200
2026-09-03CAD 21.69CAD 21.81CAD 21.57CAD 21.813,517
2026-09-02CAD 21.62CAD 21.83CAD 21.62CAD 21.801,610
2026-09-01CAD 21.70CAD 21.70CAD 21.70CAD 21.70795
2026-08-31CAD 21.60CAD 21.79CAD 21.60CAD 21.792,062
2026-08-28CAD 21.57CAD 21.57CAD 21.57CAD 21.57200
2026-08-27CAD 21.55CAD 21.55CAD 21.55CAD 21.554,900
2026-08-26CAD 21.50CAD 21.50CAD 21.50CAD 21.50401
2026-08-25CAD 21.65CAD 21.65CAD 21.50CAD 21.502,053
2026-08-24CAD 21.63CAD 21.63CAD 21.63CAD 21.630
2026-08-21CAD 21.63CAD 21.63CAD 21.63CAD 21.63100
2026-08-20CAD 21.62CAD 21.72CAD 21.62CAD 21.722,600
2026-08-19CAD 21.72CAD 21.72CAD 21.72CAD 21.720
2026-08-18CAD 21.70CAD 21.72CAD 21.68CAD 21.72600
2026-08-17CAD 21.83CAD 21.84CAD 21.64CAD 21.792,378
2026-08-14CAD 21.47CAD 21.75CAD 21.47CAD 21.759,800
2026-08-13CAD 21.55CAD 21.59CAD 21.36CAD 21.592,400
2026-08-12CAD 21.49CAD 21.49CAD 21.49CAD 21.490
2026-08-11CAD 21.49CAD 21.49CAD 21.49CAD 21.490
2026-08-10CAD 21.74CAD 21.74CAD 21.42CAD 21.491,300
2026-08-07CAD 21.50CAD 21.53CAD 21.49CAD 21.491,883
2026-08-06CAD 21.58CAD 21.58CAD 21.39CAD 21.423,583
2026-08-05CAD 21.60CAD 21.67CAD 21.57CAD 21.674,200
2026-08-04CAD 21.72CAD 21.72CAD 21.64CAD 21.641,000
2026-07-31CAD 21.53CAD 21.63CAD 21.53CAD 21.62950
2026-07-30CAD 21.99CAD 21.99CAD 21.90CAD 21.991,650
2026-07-29CAD 21.92CAD 21.92CAD 21.92CAD 21.92700
2026-07-28CAD 21.89CAD 21.89CAD 21.89CAD 21.89201
2026-07-27CAD 21.98CAD 21.99CAD 21.98CAD 21.99700
2026-07-24CAD 21.87CAD 21.94CAD 21.86CAD 21.94400
2026-07-23CAD 21.95CAD 21.95CAD 21.86CAD 21.861,300
2026-07-22CAD 21.93CAD 21.95CAD 21.85CAD 21.953,108
2026-07-21CAD 21.87CAD 21.87CAD 21.87CAD 21.87845
2026-07-20CAD 21.95CAD 21.95CAD 21.87CAD 21.871,700
2026-07-17CAD 21.82CAD 21.91CAD 21.82CAD 21.918,782
2026-07-16CAD 21.78CAD 21.91CAD 21.78CAD 21.883,300
2026-07-15CAD 21.78CAD 21.82CAD 21.78CAD 21.82700
2026-07-14CAD 21.71CAD 21.88CAD 21.71CAD 21.711,200
2026-07-13CAD 21.66CAD 21.67CAD 21.66CAD 21.67700
2026-07-10CAD 21.56CAD 21.56CAD 21.56CAD 21.56100
2026-07-09CAD 21.52CAD 21.75CAD 21.52CAD 21.741,600
2026-07-08CAD 21.59CAD 21.74CAD 21.58CAD 21.58700
2026-07-07CAD 21.51CAD 21.60CAD 21.50CAD 21.602,144
2026-07-06CAD 21.60CAD 21.70CAD 21.50CAD 21.502,101
2026-07-03CAD 21.66CAD 21.66CAD 21.64CAD 21.651,500
2026-07-02CAD 21.62CAD 21.77CAD 21.62CAD 21.621,010
2026-06-30CAD 21.80CAD 21.80CAD 21.61CAD 21.612,400
2026-06-29CAD 21.81CAD 21.88CAD 21.81CAD 21.881,000
2026-06-26CAD 21.80CAD 21.80CAD 21.80CAD 21.80300
2026-06-25CAD 21.81CAD 21.81CAD 21.80CAD 21.802,600
2026-06-24CAD 21.80CAD 21.84CAD 21.80CAD 21.8036,560
2026-06-23CAD 21.80CAD 21.86CAD 21.80CAD 21.822,000
2026-06-22CAD 21.82CAD 21.82CAD 21.82CAD 21.82450
2026-06-19CAD 21.82CAD 21.85CAD 21.81CAD 21.816,600
2026-06-18CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-06-17CAD 21.90CAD 21.95CAD 21.90CAD 21.95400
2026-06-16CAD 21.82CAD 21.89CAD 21.81CAD 21.812,100
2026-06-15CAD 21.90CAD 21.90CAD 21.80CAD 21.8128,754
2026-06-12CAD 22.10CAD 22.10CAD 21.77CAD 21.771,500
2026-06-11CAD 22.00CAD 22.08CAD 22.00CAD 22.08510
2026-06-10CAD 21.72CAD 22.00CAD 21.72CAD 21.795,750
2026-06-09CAD 21.83CAD 21.83CAD 21.83CAD 21.831,512
2026-06-08CAD 21.99CAD 22.01CAD 21.85CAD 21.851,645
2026-06-05CAD 21.94CAD 22.00CAD 21.90CAD 21.904,300
2026-06-04CAD 21.99CAD 21.99CAD 21.90CAD 21.901,113
2026-06-03CAD 22.00CAD 22.01CAD 21.97CAD 22.011,600
2026-06-02CAD 22.20CAD 22.20CAD 22.05CAD 22.058,452
2026-06-01CAD 22.10CAD 22.21CAD 22.10CAD 22.21282
2026-05-29CAD 22.08CAD 22.21CAD 22.04CAD 22.216,500
2026-05-28CAD 22.15CAD 22.17CAD 22.06CAD 22.0612,151
2026-05-27CAD 22.26CAD 22.26CAD 22.26CAD 22.260
2026-05-26CAD 22.12CAD 22.31CAD 22.12CAD 22.261,309
2026-05-25CAD 22.12CAD 22.13CAD 22.12CAD 22.121,400
2026-05-22CAD 22.13CAD 22.23CAD 22.07CAD 22.181,931
2026-05-21CAD 22.11CAD 22.21CAD 21.96CAD 21.9619,065
2026-05-20CAD 22.05CAD 22.24CAD 22.05CAD 22.1510,900
2026-05-19CAD 22.12CAD 22.22CAD 22.12CAD 22.17400
2026-05-15CAD 21.91CAD 22.11CAD 21.91CAD 22.111,400
2026-05-14CAD 21.93CAD 22.12CAD 21.89CAD 21.891,341
2026-05-13CAD 21.81CAD 22.00CAD 21.81CAD 21.921,900
2026-05-12CAD 21.82CAD 21.90CAD 21.79CAD 21.8216,500
2026-05-11CAD 21.75CAD 22.04CAD 21.65CAD 21.854,706
2026-05-08CAD 21.63CAD 21.75CAD 21.63CAD 21.753,000
2026-05-07CAD 21.69CAD 21.74CAD 21.61CAD 21.6912,246
2026-05-06CAD 21.55CAD 21.65CAD 21.55CAD 21.651,000
2026-05-05CAD 21.60CAD 21.65CAD 21.55CAD 21.608,100
2026-05-04CAD 21.34CAD 21.61CAD 21.34CAD 21.565,401
2026-05-01CAD 21.30CAD 21.45CAD 21.29CAD 21.352,105
2026-04-30CAD 21.50CAD 21.50CAD 21.50CAD 21.50105
2026-04-29CAD 21.59CAD 21.67CAD 21.49CAD 21.674,708
2026-04-28CAD 21.55CAD 21.58CAD 21.55CAD 21.58805
2026-04-27CAD 21.67CAD 21.68CAD 21.56CAD 21.602,200
2026-04-24CAD 21.73CAD 21.74CAD 21.73CAD 21.74200
2026-04-23CAD 21.67CAD 21.67CAD 21.32CAD 21.321,215
2026-04-22CAD 21.76CAD 21.76CAD 21.51CAD 21.542,045
2026-04-21CAD 21.17CAD 21.50CAD 21.16CAD 21.501,020
2026-04-20CAD 21.41CAD 21.48CAD 21.29CAD 21.301,200
2026-04-17CAD 21.29CAD 21.53CAD 21.28CAD 21.537,648
2026-04-16CAD 21.02CAD 21.02CAD 21.02CAD 21.02500
2026-04-15CAD 21.03CAD 21.05CAD 21.02CAD 21.0234,647
2026-04-14CAD 20.97CAD 21.10CAD 20.95CAD 21.109,500
2026-04-13CAD 21.10CAD 21.10CAD 20.97CAD 20.972,900
2026-04-10CAD 20.98CAD 21.71CAD 20.98CAD 21.025,100
2026-04-09CAD 20.98CAD 20.98CAD 20.97CAD 20.98600
2026-04-08CAD 21.06CAD 21.06CAD 21.02CAD 21.0212,600
2026-04-07CAD 21.01CAD 21.01CAD 20.98CAD 20.98500
2026-04-06CAD 20.85CAD 21.03CAD 20.85CAD 20.991,506
2026-04-02CAD 21.03CAD 21.03CAD 20.87CAD 20.901,300
2026-04-01CAD 20.77CAD 20.83CAD 20.77CAD 20.801,700
2026-03-31CAD 20.71CAD 20.83CAD 20.70CAD 20.796,150
2026-03-30CAD 20.76CAD 20.76CAD 20.69CAD 20.713,000
2026-03-27CAD 20.77CAD 20.77CAD 20.77CAD 20.771,800
2026-03-26CAD 20.78CAD 20.81CAD 20.78CAD 20.81801
2026-03-25CAD 20.76CAD 21.13CAD 20.75CAD 20.843,400
2026-03-24CAD 20.70CAD 20.80CAD 20.70CAD 20.761,055
2026-03-23CAD 20.71CAD 20.71CAD 20.70CAD 20.70800
2026-03-20CAD 20.82CAD 20.82CAD 20.71CAD 20.714,773
2026-03-19CAD 20.96CAD 20.96CAD 20.90CAD 20.903,701
2026-03-18CAD 20.82CAD 20.85CAD 20.82CAD 20.851,700
2026-03-17CAD 20.77CAD 20.78CAD 20.77CAD 20.78300
2026-03-16CAD 20.71CAD 20.71CAD 20.68CAD 20.681,901
2026-03-13CAD 20.70CAD 20.80CAD 20.65CAD 20.651,800
2026-03-12CAD 20.71CAD 20.71CAD 20.70CAD 20.702,500
2026-03-11CAD 20.72CAD 20.90CAD 20.70CAD 20.701,300
2026-03-10CAD 20.84CAD 20.84CAD 20.84CAD 20.840
2026-03-09CAD 20.86CAD 20.86CAD 20.84CAD 20.84852
2026-03-06CAD 20.92CAD 20.92CAD 20.86CAD 20.861,501
2026-03-05CAD 20.88CAD 20.99CAD 20.88CAD 20.991,525
2026-03-04CAD 21.18CAD 21.18CAD 20.87CAD 20.8713,901
2026-03-03CAD 20.87CAD 21.20CAD 20.87CAD 20.923,750
2026-03-02CAD 20.93CAD 20.93CAD 20.87CAD 20.8712,426
2026-02-27CAD 20.97CAD 21.08CAD 20.88CAD 21.086,920
2026-02-26CAD 20.88CAD 20.97CAD 20.88CAD 20.884,241
2026-02-25CAD 20.90CAD 20.90CAD 20.90CAD 20.90200
2026-02-24CAD 20.98CAD 20.98CAD 20.85CAD 20.863,200
2026-02-23CAD 20.84CAD 20.98CAD 20.81CAD 20.983,254
2026-02-20CAD 20.83CAD 20.84CAD 20.83CAD 20.84700
2026-02-19CAD 20.98CAD 20.98CAD 20.91CAD 20.9116,400
2026-02-18CAD 20.89CAD 20.95CAD 20.89CAD 20.953,024
2026-02-17CAD 20.92CAD 20.99CAD 20.91CAD 20.911,600
2026-02-13CAD 20.99CAD 20.99CAD 20.99CAD 20.990
2026-02-12CAD 21.00CAD 21.00CAD 20.99CAD 20.99500
2026-02-11CAD 20.99CAD 20.99CAD 20.90CAD 20.901,608
2026-02-10CAD 20.85CAD 20.90CAD 20.85CAD 20.903,200
2026-02-09CAD 20.89CAD 20.97CAD 20.89CAD 20.97919
2026-02-06CAD 20.97CAD 21.00CAD 20.90CAD 20.907,779
2026-02-05CAD 21.23CAD 21.25CAD 20.90CAD 20.903,700
2026-02-04CAD 21.22CAD 21.24CAD 21.16CAD 21.201,600
2026-02-03CAD 21.02CAD 21.02CAD 20.90CAD 20.904,300
2026-02-02CAD 21.14CAD 21.21CAD 21.01CAD 21.021,600
2026-01-30CAD 21.09CAD 21.17CAD 21.00CAD 21.173,793
2026-01-29CAD 21.25CAD 21.25CAD 21.10CAD 21.101,370
2026-01-28CAD 21.15CAD 21.15CAD 21.09CAD 21.151,100
2026-01-27CAD 21.22CAD 21.25CAD 21.13CAD 21.248,084
2026-01-26CAD 21.24CAD 21.24CAD 21.13CAD 21.131,000
2026-01-23CAD 21.24CAD 21.25CAD 21.09CAD 21.232,400
2026-01-22CAD 21.30CAD 21.30CAD 21.22CAD 21.252,724
2026-01-21CAD 21.20CAD 21.35CAD 21.12CAD 21.324,373
2026-01-20CAD 21.26CAD 21.40CAD 21.15CAD 21.152,176
2026-01-19CAD 21.28CAD 21.28CAD 21.26CAD 21.262,200
2026-01-16CAD 21.27CAD 21.39CAD 21.27CAD 21.287,687
2026-01-15CAD 21.30CAD 21.44CAD 21.30CAD 21.406,000
2026-01-14CAD 21.31CAD 21.38CAD 21.27CAD 21.381,269
2026-01-13CAD 21.49CAD 21.50CAD 21.26CAD 21.285,118
2026-01-12CAD 21.20CAD 21.46CAD 21.20CAD 21.4452,200
2026-01-09CAD 21.11CAD 21.27CAD 21.11CAD 21.2713,700
2026-01-08CAD 21.12CAD 21.24CAD 21.10CAD 21.103,275
2026-01-07CAD 21.25CAD 21.25CAD 21.08CAD 21.083,000
2026-01-06CAD 21.09CAD 21.09CAD 21.05CAD 21.05800
2026-01-05CAD 20.82CAD 21.02CAD 20.82CAD 21.0158,100
2026-01-02CAD 20.89CAD 20.90CAD 20.88CAD 20.904,600
2025-12-31CAD 20.89CAD 20.90CAD 20.84CAD 20.895,189
2025-12-30CAD 20.77CAD 20.87CAD 20.77CAD 20.812,800
2025-12-29CAD 20.70CAD 20.86CAD 20.70CAD 20.852,300
2025-12-24CAD 20.67CAD 20.73CAD 20.66CAD 20.731,360
2025-12-23CAD 20.93CAD 21.01CAD 20.74CAD 20.912,981
2025-12-22CAD 20.67CAD 20.94CAD 20.67CAD 20.884,200
2025-12-19CAD 20.61CAD 20.68CAD 20.61CAD 20.681,400
2025-12-18CAD 20.60CAD 20.69CAD 20.60CAD 20.69700
2025-12-17CAD 20.69CAD 20.72CAD 20.66CAD 20.703,700
2025-12-16CAD 20.60CAD 20.71CAD 20.60CAD 20.6932,200
2025-12-15CAD 20.70CAD 20.70CAD 20.56CAD 20.66104,600
2025-12-12CAD 20.70CAD 20.72CAD 20.65CAD 20.701,900
2025-12-11CAD 20.75CAD 20.75CAD 20.66CAD 20.682,500
2025-12-10CAD 20.73CAD 20.74CAD 20.65CAD 20.651,557
2025-12-09CAD 20.59CAD 20.80CAD 20.59CAD 20.795,600
2025-12-08CAD 20.72CAD 20.74CAD 20.56CAD 20.564,498
2025-12-05CAD 20.63CAD 20.88CAD 20.63CAD 20.884,389
2025-12-04CAD 20.75CAD 20.89CAD 20.75CAD 20.788,200
2025-12-03CAD 20.82CAD 20.82CAD 20.73CAD 20.757,600
2025-12-02CAD 20.73CAD 20.75CAD 20.66CAD 20.661,425
2025-12-01CAD 20.48CAD 20.75CAD 20.48CAD 20.757,067
2025-11-28CAD 20.33CAD 20.53CAD 20.33CAD 20.486,576
2025-11-27CAD 20.39CAD 20.40CAD 20.36CAD 20.362,700
2025-11-26CAD 20.30CAD 20.30CAD 20.30CAD 20.30100
2025-11-25CAD 20.03CAD 20.22CAD 20.03CAD 20.226,370
2025-11-24CAD 20.15CAD 20.31CAD 20.15CAD 20.263,741
2025-11-21CAD 20.25CAD 20.25CAD 20.03CAD 20.092,400
2025-11-20CAD 20.17CAD 20.19CAD 20.00CAD 20.0011,900
2025-11-19CAD 20.23CAD 20.23CAD 20.18CAD 20.181,800
2025-11-18CAD 20.31CAD 20.36CAD 20.22CAD 20.227,471
2025-11-17CAD 20.33CAD 20.33CAD 20.31CAD 20.312,500
2025-11-14CAD 20.33CAD 20.33CAD 20.33CAD 20.33100
2025-11-13CAD 20.47CAD 20.47CAD 20.27CAD 20.3311,649
2025-11-12CAD 20.43CAD 20.43CAD 20.43CAD 20.43600
2025-11-11CAD 20.43CAD 20.43CAD 20.41CAD 20.412,800
2025-11-10CAD 20.37CAD 20.37CAD 20.37CAD 20.370
2025-11-07CAD 20.38CAD 20.38CAD 20.37CAD 20.371,100
2025-11-06CAD 20.38CAD 20.38CAD 20.38CAD 20.38100
2025-11-05CAD 20.36CAD 20.38CAD 20.36CAD 20.38250
2025-11-04CAD 20.55CAD 20.55CAD 20.43CAD 20.43800
2025-11-03CAD 20.47CAD 20.65CAD 20.47CAD 20.571,100
2025-10-31CAD 20.64CAD 20.70CAD 20.58CAD 20.664,656
2025-10-30CAD 20.45CAD 20.95CAD 20.44CAD 20.633,740
2025-10-29CAD 20.50CAD 20.50CAD 20.49CAD 20.502,200
2025-10-28CAD 20.54CAD 20.55CAD 20.41CAD 20.413,521
2025-10-27CAD 20.19CAD 20.47CAD 20.19CAD 20.372,994
2025-10-24CAD 20.17CAD 20.37CAD 20.17CAD 20.288,200
2025-10-23CAD 20.20CAD 20.20CAD 20.17CAD 20.17800
2025-10-22CAD 20.12CAD 20.25CAD 20.12CAD 20.252,464
2025-10-21CAD 20.24CAD 20.24CAD 20.24CAD 20.24500
2025-10-20CAD 20.17CAD 20.20CAD 20.16CAD 20.202,300
2025-10-17CAD 20.14CAD 20.14CAD 20.14CAD 20.1422,694
2025-10-16CAD 20.24CAD 20.24CAD 20.12CAD 20.14534
2025-10-15CAD 20.08CAD 20.17CAD 20.08CAD 20.101,300
2025-10-14CAD 20.08CAD 20.08CAD 20.08CAD 20.08500
2025-10-10CAD 20.12CAD 20.19CAD 20.11CAD 20.151,910
2025-10-09CAD 20.08CAD 20.14CAD 20.08CAD 20.14900