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

BCE Inc. (BCE-PB) Price History

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

‹ BCE-PB price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 21.07CAD 21.08CAD 21.04CAD 21.071,200
2026-10-08CAD 21.15CAD 21.15CAD 21.04CAD 21.041,310
2026-10-07CAD 21.22CAD 21.22CAD 21.20CAD 21.201,300
2026-10-06CAD 21.31CAD 21.31CAD 21.21CAD 21.221,300
2026-10-05CAD 21.16CAD 21.25CAD 21.16CAD 21.2320,560
2026-10-02CAD 21.50CAD 21.50CAD 21.29CAD 21.312,000
2026-10-01CAD 21.45CAD 21.45CAD 21.45CAD 21.451,500
2026-09-30CAD 21.35CAD 21.35CAD 21.35CAD 21.35100
2026-09-29CAD 21.24CAD 21.25CAD 21.24CAD 21.25413
2026-09-28CAD 21.45CAD 21.45CAD 21.28CAD 21.307,000
2026-09-25CAD 21.50CAD 21.51CAD 21.45CAD 21.4526,110
2026-09-24CAD 21.33CAD 21.40CAD 21.31CAD 21.401,000
2026-09-23CAD 21.45CAD 21.45CAD 21.36CAD 21.363,140
2026-09-22CAD 21.53CAD 21.53CAD 21.45CAD 21.45527
2026-09-21CAD 21.43CAD 21.48CAD 21.43CAD 21.452,391
2026-09-18CAD 21.35CAD 21.42CAD 21.33CAD 21.424,300
2026-09-17CAD 21.52CAD 21.52CAD 21.52CAD 21.520
2026-09-16CAD 21.53CAD 21.53CAD 21.52CAD 21.52400
2026-09-15CAD 21.50CAD 21.63CAD 21.50CAD 21.612,397
2026-09-14CAD 21.65CAD 21.65CAD 21.65CAD 21.65961
2026-09-11CAD 21.35CAD 21.56CAD 21.35CAD 21.562,200
2026-09-10CAD 21.35CAD 21.35CAD 21.35CAD 21.352,000
2026-09-09CAD 21.19CAD 21.19CAD 21.19CAD 21.19100
2026-09-08CAD 21.40CAD 21.40CAD 21.25CAD 21.263,000
2026-09-04CAD 21.26CAD 21.26CAD 21.22CAD 21.22564
2026-09-03CAD 21.11CAD 21.15CAD 21.11CAD 21.15400
2026-09-02CAD 21.07CAD 21.13CAD 21.07CAD 21.131,407
2026-09-01CAD 20.92CAD 21.06CAD 20.92CAD 21.0015,600
2026-08-31CAD 21.14CAD 21.14CAD 21.14CAD 21.140
2026-08-28CAD 21.00CAD 21.14CAD 21.00CAD 21.142,100
2026-08-27CAD 21.00CAD 21.00CAD 20.99CAD 20.991,436
2026-08-26CAD 21.06CAD 21.06CAD 21.05CAD 21.0652,500
2026-08-25CAD 21.01CAD 21.01CAD 20.93CAD 21.004,089
2026-08-24CAD 21.01CAD 21.01CAD 21.00CAD 21.001,400
2026-08-21CAD 20.90CAD 20.90CAD 20.90CAD 20.900
2026-08-20CAD 20.90CAD 20.90CAD 20.90CAD 20.900
2026-08-19CAD 21.08CAD 21.08CAD 20.90CAD 20.90600
2026-08-18CAD 21.05CAD 21.05CAD 21.05CAD 21.05700
2026-08-17CAD 21.05CAD 21.05CAD 21.05CAD 21.05400
2026-08-14CAD 21.05CAD 21.05CAD 21.05CAD 21.05111
2026-08-13CAD 21.05CAD 21.07CAD 21.05CAD 21.052,400
2026-08-12CAD 21.06CAD 21.06CAD 21.05CAD 21.05400
2026-08-11CAD 21.00CAD 21.00CAD 21.00CAD 21.000
2026-08-10CAD 20.80CAD 21.00CAD 20.80CAD 21.003,900
2026-08-07CAD 20.73CAD 21.01CAD 20.72CAD 20.9017,330
2026-08-06CAD 20.90CAD 20.90CAD 20.80CAD 20.80800
2026-08-05CAD 20.84CAD 20.95CAD 20.84CAD 20.95300
2026-08-04CAD 20.96CAD 20.96CAD 20.96CAD 20.960
2026-07-31CAD 21.00CAD 21.00CAD 20.88CAD 20.962,700
2026-07-30CAD 20.85CAD 21.00CAD 20.85CAD 21.004,000
2026-07-29CAD 20.90CAD 21.00CAD 20.90CAD 21.001,610
2026-07-28CAD 20.99CAD 20.99CAD 20.92CAD 20.9911,200
2026-07-27CAD 21.01CAD 21.01CAD 20.95CAD 20.951,100
2026-07-24CAD 20.94CAD 21.00CAD 20.94CAD 21.002,000
2026-07-23CAD 21.00CAD 21.00CAD 20.99CAD 21.0059,075
2026-07-22CAD 21.00CAD 21.00CAD 21.00CAD 21.00400
2026-07-21CAD 20.99CAD 21.02CAD 20.99CAD 21.022,200
2026-07-20CAD 20.95CAD 21.02CAD 20.95CAD 21.0211,577
2026-07-17CAD 21.12CAD 21.15CAD 20.90CAD 20.96228,153
2026-07-16CAD 21.10CAD 21.10CAD 21.10CAD 21.100
2026-07-15CAD 21.10CAD 21.10CAD 21.10CAD 21.10240
2026-07-14CAD 21.10CAD 21.25CAD 21.10CAD 21.10411
2026-07-13CAD 21.05CAD 21.05CAD 21.00CAD 21.001,000
2026-07-10CAD 21.25CAD 21.25CAD 21.05CAD 21.054,201
2026-07-09CAD 21.14CAD 21.16CAD 21.05CAD 21.1616,060
2026-07-08CAD 21.10CAD 21.10CAD 21.10CAD 21.10100
2026-07-07CAD 21.00CAD 21.00CAD 21.00CAD 21.00319
2026-07-06CAD 21.15CAD 21.22CAD 21.13CAD 21.1411,208
2026-07-03CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-07-02CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-06-30CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-06-29CAD 21.30CAD 21.50CAD 21.30CAD 21.504,600
2026-06-26CAD 21.30CAD 21.32CAD 21.30CAD 21.32800
2026-06-25CAD 21.51CAD 21.51CAD 21.51CAD 21.51200
2026-06-24CAD 21.55CAD 21.55CAD 21.55CAD 21.550
2026-06-23CAD 21.55CAD 21.55CAD 21.55CAD 21.550
2026-06-22CAD 21.55CAD 21.55CAD 21.55CAD 21.551,864
2026-06-19CAD 21.55CAD 21.60CAD 21.55CAD 21.601,000
2026-06-18CAD 21.55CAD 21.55CAD 21.55CAD 21.55300
2026-06-17CAD 21.55CAD 21.55CAD 21.55CAD 21.55100
2026-06-16CAD 21.52CAD 21.52CAD 21.52CAD 21.52200
2026-06-15CAD 21.50CAD 21.50CAD 21.50CAD 21.503,026
2026-06-12CAD 21.57CAD 21.57CAD 21.48CAD 21.48811
2026-06-11CAD 21.61CAD 21.64CAD 21.60CAD 21.63500
2026-06-10CAD 21.61CAD 21.61CAD 21.61CAD 21.61300
2026-06-09CAD 21.75CAD 21.75CAD 21.63CAD 21.672,060
2026-06-08CAD 21.73CAD 21.73CAD 21.68CAD 21.68300
2026-06-05CAD 21.74CAD 21.74CAD 21.74CAD 21.74100
2026-06-04CAD 21.78CAD 21.78CAD 21.78CAD 21.78200
2026-06-03CAD 21.73CAD 21.73CAD 21.73CAD 21.730
2026-06-02CAD 21.73CAD 21.73CAD 21.73CAD 21.730
2026-06-01CAD 21.73CAD 21.73CAD 21.73CAD 21.730
2026-05-29CAD 21.56CAD 21.74CAD 21.50CAD 21.733,111
2026-05-28CAD 21.60CAD 21.68CAD 21.60CAD 21.685,281
2026-05-27CAD 21.58CAD 21.58CAD 21.58CAD 21.58600
2026-05-26CAD 21.65CAD 21.65CAD 21.65CAD 21.65500
2026-05-25CAD 21.65CAD 21.66CAD 21.65CAD 21.662,675
2026-05-22CAD 21.79CAD 21.79CAD 21.60CAD 21.652,637
2026-05-21CAD 21.96CAD 21.96CAD 21.50CAD 21.524,318
2026-05-20CAD 21.49CAD 21.65CAD 21.49CAD 21.605,726
2026-05-19CAD 21.27CAD 21.27CAD 21.27CAD 21.270
2026-05-15CAD 21.27CAD 21.27CAD 21.27CAD 21.271,775
2026-05-14CAD 21.32CAD 21.32CAD 21.22CAD 21.302,300
2026-05-13CAD 21.32CAD 21.32CAD 21.30CAD 21.311,200
2026-05-12CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-05-11CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-05-08CAD 21.21CAD 21.21CAD 21.20CAD 21.20200
2026-05-07CAD 21.15CAD 21.17CAD 21.15CAD 21.172,161
2026-05-06CAD 21.14CAD 21.15CAD 21.14CAD 21.151,500
2026-05-05CAD 21.01CAD 21.16CAD 21.01CAD 21.16500
2026-05-04CAD 20.90CAD 20.90CAD 20.90CAD 20.900
2026-05-01CAD 20.90CAD 20.90CAD 20.90CAD 20.900
2026-04-30CAD 20.71CAD 20.90CAD 20.71CAD 20.90900
2026-04-29CAD 20.98CAD 20.99CAD 20.98CAD 20.991,630
2026-04-28CAD 20.96CAD 20.98CAD 20.85CAD 20.851,600
2026-04-27CAD 20.95CAD 20.99CAD 20.85CAD 20.852,100
2026-04-24CAD 20.99CAD 20.99CAD 20.95CAD 20.95800
2026-04-23CAD 20.80CAD 20.95CAD 20.80CAD 20.951,050
2026-04-22CAD 20.84CAD 20.90CAD 20.83CAD 20.901,040
2026-04-21CAD 20.75CAD 20.81CAD 20.73CAD 20.813,200
2026-04-20CAD 20.93CAD 20.93CAD 20.93CAD 20.93600
2026-04-17CAD 20.86CAD 20.95CAD 20.86CAD 20.955,072
2026-04-16CAD 20.79CAD 20.79CAD 20.79CAD 20.79100
2026-04-15CAD 20.55CAD 20.55CAD 20.55CAD 20.550
2026-04-14CAD 20.52CAD 20.55CAD 20.52CAD 20.55200
2026-04-13CAD 20.55CAD 20.55CAD 20.50CAD 20.551,744
2026-04-10CAD 20.49CAD 20.55CAD 20.47CAD 20.502,000
2026-04-09CAD 20.40CAD 20.49CAD 20.35CAD 20.496,200
2026-04-08CAD 20.39CAD 20.39CAD 20.38CAD 20.38381
2026-04-07CAD 20.35CAD 20.35CAD 20.35CAD 20.35600
2026-04-06CAD 20.30CAD 20.30CAD 20.30CAD 20.300
2026-04-02CAD 20.31CAD 20.31CAD 20.30CAD 20.30900
2026-04-01CAD 20.23CAD 20.30CAD 20.22CAD 20.303,500
2026-03-31CAD 20.23CAD 20.30CAD 20.23CAD 20.304,953
2026-03-30CAD 20.15CAD 20.15CAD 20.15CAD 20.150
2026-03-27CAD 20.14CAD 20.15CAD 20.14CAD 20.151,165
2026-03-26CAD 20.15CAD 20.15CAD 20.14CAD 20.141,153
2026-03-25CAD 20.11CAD 20.11CAD 20.11CAD 20.11900
2026-03-24CAD 20.15CAD 20.17CAD 20.11CAD 20.1113,591
2026-03-23CAD 20.05CAD 20.15CAD 20.05CAD 20.151,100
2026-03-20CAD 20.04CAD 20.10CAD 20.04CAD 20.106,175
2026-03-19CAD 20.16CAD 20.16CAD 20.05CAD 20.076,908
2026-03-18CAD 20.25CAD 20.25CAD 20.16CAD 20.161,100
2026-03-17CAD 20.03CAD 20.16CAD 20.03CAD 20.161,600
2026-03-16CAD 20.25CAD 20.25CAD 20.25CAD 20.250
2026-03-13CAD 20.30CAD 20.30CAD 20.25CAD 20.25350
2026-03-12CAD 20.30CAD 20.30CAD 20.30CAD 20.300
2026-03-11CAD 20.30CAD 20.30CAD 20.30CAD 20.300
2026-03-10CAD 20.40CAD 20.40CAD 20.30CAD 20.30600
2026-03-09CAD 20.40CAD 20.40CAD 20.40CAD 20.400
2026-03-06CAD 20.45CAD 20.45CAD 20.40CAD 20.40800
2026-03-05CAD 20.45CAD 20.45CAD 20.45CAD 20.453,050
2026-03-04CAD 20.55CAD 20.55CAD 20.43CAD 20.431,450
2026-03-03CAD 20.60CAD 20.61CAD 20.56CAD 20.562,430
2026-03-02CAD 20.60CAD 20.60CAD 20.60CAD 20.60350
2026-02-27CAD 20.55CAD 20.55CAD 20.55CAD 20.550
2026-02-26CAD 20.55CAD 20.55CAD 20.55CAD 20.550
2026-02-25CAD 20.54CAD 20.55CAD 20.54CAD 20.55500
2026-02-24CAD 20.71CAD 20.71CAD 20.54CAD 20.551,385
2026-02-23CAD 20.80CAD 20.80CAD 20.70CAD 20.702,740
2026-02-20CAD 20.84CAD 20.84CAD 20.71CAD 20.716,429
2026-02-19CAD 20.84CAD 20.84CAD 20.84CAD 20.843,890
2026-02-18CAD 20.81CAD 20.90CAD 20.80CAD 20.901,400
2026-02-17CAD 20.80CAD 20.80CAD 20.78CAD 20.80587
2026-02-13CAD 20.76CAD 20.90CAD 20.75CAD 20.901,550
2026-02-12CAD 20.79CAD 20.81CAD 20.79CAD 20.80411
2026-02-11CAD 20.76CAD 20.76CAD 20.75CAD 20.7526,500
2026-02-10CAD 20.75CAD 20.75CAD 20.72CAD 20.755,806
2026-02-09CAD 20.70CAD 20.70CAD 20.70CAD 20.70400
2026-02-06CAD 20.74CAD 20.76CAD 20.74CAD 20.755,758
2026-02-05CAD 20.75CAD 20.93CAD 20.75CAD 20.752,900
2026-02-04CAD 20.80CAD 20.80CAD 20.76CAD 20.761,400
2026-02-03CAD 20.75CAD 20.80CAD 20.75CAD 20.801,300
2026-02-02CAD 20.87CAD 20.87CAD 20.86CAD 20.87860
2026-01-30CAD 20.75CAD 20.93CAD 20.75CAD 20.932,878
2026-01-29CAD 20.76CAD 20.76CAD 20.74CAD 20.752,800
2026-01-28CAD 20.51CAD 20.76CAD 20.51CAD 20.755,400
2026-01-27CAD 20.60CAD 20.60CAD 20.50CAD 20.503,197
2026-01-26CAD 20.60CAD 20.60CAD 20.60CAD 20.60200
2026-01-23CAD 20.52CAD 20.63CAD 20.52CAD 20.631,500
2026-01-22CAD 20.60CAD 20.60CAD 20.60CAD 20.600
2026-01-21CAD 20.55CAD 20.60CAD 20.50CAD 20.602,873
2026-01-20CAD 20.60CAD 20.60CAD 20.60CAD 20.600
2026-01-19CAD 20.53CAD 20.62CAD 20.50CAD 20.605,200
2026-01-16CAD 20.49CAD 20.50CAD 20.49CAD 20.504,902
2026-01-15CAD 20.54CAD 20.65CAD 20.54CAD 20.564,468
2026-01-14CAD 20.59CAD 20.59CAD 20.47CAD 20.475,200
2026-01-13CAD 20.43CAD 20.46CAD 20.43CAD 20.441,300
2026-01-12CAD 20.37CAD 20.37CAD 20.34CAD 20.371,539
2026-01-09CAD 20.35CAD 20.35CAD 20.35CAD 20.35900
2026-01-08CAD 20.32CAD 20.32CAD 20.21CAD 20.301,900
2026-01-07CAD 19.91CAD 20.25CAD 19.91CAD 20.203,729
2026-01-06CAD 20.03CAD 20.03CAD 20.03CAD 20.030
2026-01-05CAD 20.03CAD 20.03CAD 20.03CAD 20.03100
2026-01-02CAD 20.06CAD 20.06CAD 19.90CAD 19.905,700
2025-12-31CAD 19.95CAD 20.09CAD 19.95CAD 20.0915,118
2025-12-30CAD 20.01CAD 20.01CAD 20.01CAD 20.010
2025-12-29CAD 19.91CAD 20.01CAD 19.90CAD 20.0111,525
2025-12-24CAD 20.00CAD 20.00CAD 20.00CAD 20.000
2025-12-23CAD 19.96CAD 20.00CAD 19.96CAD 20.00500
2025-12-22CAD 19.80CAD 19.80CAD 19.80CAD 19.80223
2025-12-19CAD 19.70CAD 19.80CAD 19.65CAD 19.792,700
2025-12-18CAD 19.71CAD 19.71CAD 19.70CAD 19.70200
2025-12-17CAD 19.76CAD 19.76CAD 19.76CAD 19.76100
2025-12-16CAD 19.66CAD 19.75CAD 19.54CAD 19.752,100
2025-12-15CAD 19.59CAD 19.66CAD 19.53CAD 19.662,000
2025-12-12CAD 19.63CAD 19.63CAD 19.63CAD 19.630
2025-12-11CAD 19.63CAD 19.63CAD 19.63CAD 19.630
2025-12-10CAD 19.63CAD 19.63CAD 19.58CAD 19.636,300
2025-12-09CAD 19.51CAD 19.67CAD 19.51CAD 19.614,200
2025-12-08CAD 19.75CAD 19.75CAD 19.61CAD 19.611,000
2025-12-05CAD 19.55CAD 19.84CAD 19.55CAD 19.8410,390
2025-12-04CAD 19.50CAD 19.60CAD 19.50CAD 19.564,790
2025-12-03CAD 19.50CAD 19.50CAD 19.50CAD 19.501,300
2025-12-02CAD 19.25CAD 19.50CAD 19.25CAD 19.506,791
2025-12-01CAD 19.20CAD 19.26CAD 19.20CAD 19.255,400
2025-11-28CAD 19.10CAD 19.22CAD 19.10CAD 19.228,544
2025-11-27CAD 19.25CAD 19.25CAD 19.25CAD 19.252,110
2025-11-26CAD 19.14CAD 19.21CAD 19.14CAD 19.201,570
2025-11-25CAD 19.10CAD 19.12CAD 19.10CAD 19.12700
2025-11-24CAD 19.28CAD 19.38CAD 19.28CAD 19.382,196
2025-11-21CAD 19.01CAD 19.01CAD 19.01CAD 19.010
2025-11-20CAD 19.03CAD 19.03CAD 19.01CAD 19.012,600
2025-11-19CAD 19.11CAD 19.11CAD 19.05CAD 19.052,500
2025-11-18CAD 19.10CAD 19.10CAD 19.10CAD 19.10300
2025-11-17CAD 19.10CAD 19.10CAD 19.10CAD 19.100
2025-11-14CAD 19.10CAD 19.11CAD 19.09CAD 19.103,520
2025-11-13CAD 19.10CAD 19.10CAD 19.06CAD 19.061,592
2025-11-12CAD 19.15CAD 19.15CAD 19.03CAD 19.039,300
2025-11-11CAD 19.04CAD 19.20CAD 19.04CAD 19.133,170
2025-11-10CAD 19.10CAD 19.10CAD 19.10CAD 19.100
2025-11-07CAD 19.10CAD 19.10CAD 19.10CAD 19.10600
2025-11-06CAD 19.02CAD 19.02CAD 19.02CAD 19.02100
2025-11-05CAD 19.01CAD 19.03CAD 19.00CAD 19.002,439
2025-11-04CAD 18.99CAD 19.00CAD 18.97CAD 19.004,439
2025-11-03CAD 18.99CAD 19.01CAD 18.98CAD 19.001,960
2025-10-31CAD 19.00CAD 19.01CAD 18.98CAD 19.003,321
2025-10-30CAD 19.05CAD 19.10CAD 19.05CAD 19.071,156
2025-10-29CAD 19.08CAD 19.09CAD 19.04CAD 19.042,245
2025-10-28CAD 19.10CAD 19.14CAD 19.10CAD 19.106,174
2025-10-27CAD 19.15CAD 19.16CAD 19.05CAD 19.143,869
2025-10-24CAD 19.05CAD 19.17CAD 19.05CAD 19.171,200
2025-10-23CAD 19.18CAD 19.18CAD 19.02CAD 19.042,725
2025-10-22CAD 19.13CAD 19.15CAD 19.02CAD 19.152,800
2025-10-21CAD 19.06CAD 19.06CAD 19.06CAD 19.064,701
2025-10-20CAD 19.01CAD 19.02CAD 18.99CAD 19.017,520
2025-10-17CAD 19.10CAD 19.10CAD 19.00CAD 19.0010,328
2025-10-16CAD 19.06CAD 19.10CAD 19.06CAD 19.1010,600
2025-10-15CAD 19.09CAD 19.09CAD 19.09CAD 19.09215
2025-10-14CAD 19.11CAD 19.13CAD 19.06CAD 19.061,500
2025-10-10CAD 19.10CAD 19.10CAD 19.00CAD 19.00330
2025-10-09CAD 19.08CAD 19.08CAD 19.08CAD 19.080