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

BCE Inc. (BCE-PG) Price History

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

‹ BCE-PG price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 22.24CAD 22.24CAD 22.23CAD 22.234,500
2026-10-08CAD 22.24CAD 22.24CAD 22.24CAD 22.24147
2026-10-07CAD 21.55CAD 22.25CAD 21.55CAD 22.248,100
2026-10-06CAD 22.50CAD 22.50CAD 22.45CAD 22.45600
2026-10-05CAD 22.02CAD 22.48CAD 22.02CAD 22.48700
2026-10-02CAD 22.50CAD 22.50CAD 22.50CAD 22.500
2026-10-01CAD 22.49CAD 22.50CAD 22.49CAD 22.502,000
2026-09-30CAD 22.73CAD 22.73CAD 22.69CAD 22.694,355
2026-09-29CAD 22.30CAD 22.31CAD 22.29CAD 22.31700
2026-09-28CAD 22.55CAD 22.56CAD 22.40CAD 22.483,500
2026-09-25CAD 22.56CAD 22.56CAD 22.56CAD 22.560
2026-09-24CAD 22.56CAD 22.56CAD 22.56CAD 22.56187
2026-09-23CAD 22.83CAD 22.83CAD 22.83CAD 22.83206
2026-09-22CAD 22.85CAD 22.85CAD 22.85CAD 22.85100
2026-09-21CAD 23.00CAD 23.00CAD 22.56CAD 22.562,234
2026-09-18CAD 23.19CAD 23.19CAD 23.19CAD 23.190
2026-09-17CAD 23.19CAD 23.19CAD 23.19CAD 23.190
2026-09-16CAD 23.19CAD 23.19CAD 23.19CAD 23.190
2026-09-15CAD 23.19CAD 23.19CAD 23.19CAD 23.190
2026-09-14CAD 23.19CAD 23.19CAD 23.19CAD 23.190
2026-09-11CAD 23.19CAD 23.19CAD 23.19CAD 23.19200
2026-09-10CAD 23.18CAD 23.20CAD 23.17CAD 23.191,300
2026-09-09CAD 22.97CAD 23.15CAD 22.97CAD 23.157,400
2026-09-08CAD 22.95CAD 22.96CAD 22.95CAD 22.953,100
2026-09-04CAD 22.87CAD 22.95CAD 22.64CAD 22.9311,200
2026-09-03CAD 22.76CAD 22.88CAD 22.76CAD 22.881,076
2026-09-02CAD 22.87CAD 22.87CAD 22.75CAD 22.872,590
2026-09-01CAD 22.70CAD 22.70CAD 22.70CAD 22.70443
2026-08-31CAD 22.69CAD 22.85CAD 22.68CAD 22.85700
2026-08-28CAD 22.54CAD 22.54CAD 22.54CAD 22.54226
2026-08-27CAD 22.54CAD 22.54CAD 22.54CAD 22.540
2026-08-26CAD 22.70CAD 22.70CAD 22.53CAD 22.54124,713
2026-08-25CAD 22.75CAD 22.75CAD 22.75CAD 22.751,018
2026-08-24CAD 22.62CAD 22.62CAD 22.62CAD 22.62100
2026-08-21CAD 22.64CAD 22.64CAD 22.64CAD 22.640
2026-08-20CAD 22.54CAD 22.64CAD 22.54CAD 22.644,300
2026-08-19CAD 22.88CAD 22.88CAD 22.75CAD 22.79600
2026-08-18CAD 22.75CAD 22.75CAD 22.70CAD 22.7525,600
2026-08-17CAD 22.73CAD 22.78CAD 22.70CAD 22.7075,785
2026-08-14CAD 22.81CAD 22.81CAD 22.76CAD 22.762,259
2026-08-13CAD 22.72CAD 22.72CAD 22.59CAD 22.641,100
2026-08-12CAD 22.57CAD 22.65CAD 22.54CAD 22.545,520
2026-08-11CAD 22.58CAD 22.59CAD 22.53CAD 22.53410
2026-08-10CAD 22.64CAD 22.64CAD 22.60CAD 22.6025,342
2026-08-07CAD 22.75CAD 22.75CAD 22.75CAD 22.75900
2026-08-06CAD 22.75CAD 22.76CAD 22.75CAD 22.751,400
2026-08-05CAD 22.64CAD 22.65CAD 22.57CAD 22.571,100
2026-08-04CAD 22.25CAD 22.70CAD 22.25CAD 22.701,307
2026-07-31CAD 22.71CAD 22.71CAD 22.56CAD 22.696,497
2026-07-30CAD 22.71CAD 22.71CAD 22.71CAD 22.710
2026-07-29CAD 22.78CAD 22.78CAD 22.71CAD 22.71200
2026-07-28CAD 22.71CAD 22.71CAD 22.67CAD 22.701,088
2026-07-27CAD 22.85CAD 22.85CAD 22.72CAD 22.721,000
2026-07-24CAD 22.72CAD 22.88CAD 22.72CAD 22.81102,816
2026-07-23CAD 22.79CAD 22.84CAD 22.75CAD 22.8080,000
2026-07-22CAD 22.81CAD 22.81CAD 22.80CAD 22.811,100
2026-07-21CAD 22.76CAD 22.85CAD 22.71CAD 22.8083,000
2026-07-20CAD 22.93CAD 22.93CAD 22.82CAD 22.906,600
2026-07-17CAD 22.85CAD 22.99CAD 22.85CAD 22.9056,283
2026-07-16CAD 22.95CAD 22.95CAD 22.88CAD 22.881,836
2026-07-15CAD 22.90CAD 22.90CAD 22.90CAD 22.900
2026-07-14CAD 22.90CAD 22.90CAD 22.90CAD 22.9031,200
2026-07-13CAD 22.95CAD 22.95CAD 22.95CAD 22.95400
2026-07-10CAD 22.98CAD 22.98CAD 22.98CAD 22.980
2026-07-09CAD 22.98CAD 22.98CAD 22.98CAD 22.980
2026-07-08CAD 22.95CAD 22.98CAD 22.89CAD 22.9827,800
2026-07-07CAD 23.00CAD 23.05CAD 22.95CAD 22.951,400
2026-07-06CAD 22.87CAD 23.23CAD 22.82CAD 22.883,986
2026-07-03CAD 23.00CAD 23.00CAD 22.94CAD 22.982,300
2026-07-02CAD 22.71CAD 23.27CAD 22.71CAD 23.203,112
2026-06-30CAD 22.95CAD 23.03CAD 22.81CAD 22.814,649
2026-06-29CAD 23.19CAD 23.31CAD 23.18CAD 23.315,400
2026-06-26CAD 22.99CAD 22.99CAD 22.99CAD 22.99200
2026-06-25CAD 23.24CAD 23.25CAD 23.24CAD 23.244,271
2026-06-24CAD 23.23CAD 23.23CAD 23.23CAD 23.230
2026-06-23CAD 23.23CAD 23.23CAD 23.23CAD 23.2325,000
2026-06-22CAD 23.02CAD 23.25CAD 23.02CAD 23.251,200
2026-06-19CAD 23.24CAD 23.28CAD 23.24CAD 23.28300
2026-06-18CAD 23.28CAD 23.29CAD 23.24CAD 23.294,800
2026-06-17CAD 23.20CAD 23.20CAD 23.20CAD 23.200
2026-06-16CAD 23.19CAD 23.20CAD 23.19CAD 23.20200
2026-06-15CAD 23.19CAD 23.28CAD 23.19CAD 23.201,000
2026-06-12CAD 23.16CAD 23.16CAD 23.16CAD 23.161,900
2026-06-11CAD 23.18CAD 23.25CAD 23.18CAD 23.252,200
2026-06-10CAD 23.15CAD 23.39CAD 23.13CAD 23.3915,271
2026-06-09CAD 23.19CAD 23.19CAD 23.19CAD 23.190
2026-06-08CAD 23.19CAD 23.19CAD 23.18CAD 23.191,691
2026-06-05CAD 22.86CAD 23.17CAD 22.86CAD 23.131,200
2026-06-04CAD 23.30CAD 23.30CAD 23.30CAD 23.30100
2026-06-03CAD 23.37CAD 23.37CAD 23.22CAD 23.291,391
2026-06-02CAD 23.24CAD 23.30CAD 23.24CAD 23.306,326
2026-06-01CAD 23.23CAD 23.23CAD 23.23CAD 23.23100
2026-05-29CAD 23.25CAD 23.40CAD 23.16CAD 23.215,067
2026-05-28CAD 23.20CAD 23.20CAD 23.16CAD 23.164,651
2026-05-27CAD 23.25CAD 23.45CAD 23.18CAD 23.3027,100
2026-05-26CAD 23.26CAD 23.26CAD 23.24CAD 23.24200
2026-05-25CAD 23.27CAD 23.38CAD 23.23CAD 23.263,833
2026-05-22CAD 23.16CAD 23.16CAD 23.16CAD 23.16100
2026-05-21CAD 23.24CAD 23.43CAD 23.06CAD 23.0640,059
2026-05-20CAD 22.85CAD 23.25CAD 22.85CAD 23.25500
2026-05-19CAD 23.31CAD 23.31CAD 23.31CAD 23.31100
2026-05-15CAD 23.25CAD 23.40CAD 23.00CAD 23.4092,301
2026-05-14CAD 23.30CAD 23.30CAD 23.24CAD 23.2541,300
2026-05-13CAD 23.10CAD 23.25CAD 23.10CAD 23.1866,011
2026-05-12CAD 23.08CAD 23.28CAD 23.00CAD 23.249,092
2026-05-11CAD 23.06CAD 23.09CAD 23.03CAD 23.092,000
2026-05-08CAD 23.00CAD 23.10CAD 22.95CAD 23.09106,624
2026-05-07CAD 23.00CAD 23.00CAD 23.00CAD 23.000
2026-05-06CAD 22.03CAD 23.05CAD 22.03CAD 23.00349,531
2026-05-05CAD 22.84CAD 22.97CAD 22.79CAD 22.9313,575
2026-05-04CAD 22.69CAD 22.86CAD 22.58CAD 22.86109,812
2026-05-01CAD 22.36CAD 22.36CAD 22.33CAD 22.361,800
2026-04-30CAD 22.27CAD 22.46CAD 22.26CAD 22.4610,954
2026-04-29CAD 22.30CAD 22.30CAD 22.30CAD 22.300
2026-04-28CAD 22.30CAD 22.30CAD 22.30CAD 22.300
2026-04-27CAD 21.90CAD 22.30CAD 21.87CAD 22.3030,300
2026-04-24CAD 22.35CAD 22.35CAD 22.35CAD 22.35300
2026-04-23CAD 22.41CAD 22.41CAD 22.28CAD 22.28900
2026-04-22CAD 22.20CAD 22.25CAD 22.15CAD 22.258,800
2026-04-21CAD 22.00CAD 22.19CAD 21.99CAD 22.1556,558
2026-04-20CAD 21.90CAD 22.01CAD 21.85CAD 21.986,300
2026-04-17CAD 21.85CAD 22.10CAD 21.85CAD 22.1013,676
2026-04-16CAD 21.85CAD 21.90CAD 21.80CAD 21.803,189
2026-04-15CAD 21.70CAD 21.85CAD 21.70CAD 21.817,700
2026-04-14CAD 21.72CAD 21.76CAD 21.69CAD 21.7669,900
2026-04-13CAD 21.63CAD 21.77CAD 21.62CAD 21.7414,800
2026-04-10CAD 21.66CAD 21.68CAD 21.63CAD 21.6325,152
2026-04-09CAD 21.50CAD 21.63CAD 21.50CAD 21.63148,925
2026-04-08CAD 21.36CAD 21.65CAD 21.30CAD 21.657,700
2026-04-07CAD 21.00CAD 21.01CAD 21.00CAD 21.002,000
2026-04-06CAD 21.13CAD 21.13CAD 21.13CAD 21.130
2026-04-02CAD 20.92CAD 21.15CAD 20.90CAD 21.134,200
2026-04-01CAD 21.21CAD 21.21CAD 21.21CAD 21.210
2026-03-31CAD 20.91CAD 21.24CAD 20.90CAD 21.212,610
2026-03-30CAD 21.06CAD 21.28CAD 21.06CAD 21.082,333
2026-03-27CAD 20.99CAD 20.99CAD 20.99CAD 20.99200
2026-03-26CAD 21.04CAD 21.10CAD 21.00CAD 21.0020,716
2026-03-25CAD 20.98CAD 20.98CAD 20.98CAD 20.980
2026-03-24CAD 20.83CAD 20.98CAD 20.83CAD 20.9816,700
2026-03-23CAD 20.80CAD 20.90CAD 20.80CAD 20.908,400
2026-03-20CAD 21.00CAD 21.00CAD 21.00CAD 21.002,452
2026-03-19CAD 20.74CAD 20.80CAD 20.68CAD 20.806,451
2026-03-18CAD 20.72CAD 20.72CAD 20.72CAD 20.720
2026-03-17CAD 20.72CAD 20.72CAD 20.72CAD 20.720
2026-03-16CAD 20.70CAD 20.72CAD 20.70CAD 20.72979
2026-03-13CAD 20.70CAD 20.70CAD 20.70CAD 20.700
2026-03-12CAD 20.70CAD 20.70CAD 20.70CAD 20.703,100
2026-03-11CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-03-10CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-03-09CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-03-06CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-03-05CAD 21.20CAD 21.20CAD 21.20CAD 21.20228
2026-03-04CAD 21.23CAD 21.25CAD 21.15CAD 21.1552,518
2026-03-03CAD 21.26CAD 21.26CAD 21.16CAD 21.2013,040
2026-03-02CAD 21.19CAD 21.19CAD 21.19CAD 21.190
2026-02-27CAD 21.24CAD 21.25CAD 21.19CAD 21.1923,100
2026-02-26CAD 21.26CAD 21.35CAD 21.25CAD 21.25101,050
2026-02-25CAD 21.28CAD 21.28CAD 21.28CAD 21.280
2026-02-24CAD 21.33CAD 21.33CAD 21.15CAD 21.284,000
2026-02-23CAD 21.32CAD 21.32CAD 21.32CAD 21.320
2026-02-20CAD 21.40CAD 21.42CAD 21.32CAD 21.324,500
2026-02-19CAD 21.39CAD 21.40CAD 21.39CAD 21.40900
2026-02-18CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-02-17CAD 21.34CAD 21.34CAD 21.30CAD 21.303,800
2026-02-13CAD 21.11CAD 21.11CAD 21.11CAD 21.110
2026-02-12CAD 21.20CAD 21.26CAD 21.11CAD 21.113,850
2026-02-11CAD 21.00CAD 21.25CAD 21.00CAD 21.191,000
2026-02-10CAD 21.43CAD 21.43CAD 21.20CAD 21.213,500
2026-02-09CAD 21.23CAD 21.23CAD 21.23CAD 21.230
2026-02-06CAD 21.00CAD 21.47CAD 21.00CAD 21.2315,850
2026-02-05CAD 21.05CAD 21.30CAD 20.96CAD 21.30108,200
2026-02-04CAD 21.14CAD 21.15CAD 21.00CAD 21.003,300
2026-02-03CAD 21.05CAD 21.05CAD 21.05CAD 21.050
2026-02-02CAD 21.05CAD 21.30CAD 21.05CAD 21.0546,400
2026-01-30CAD 21.15CAD 21.38CAD 21.15CAD 21.383,139
2026-01-29CAD 20.71CAD 20.71CAD 20.71CAD 20.710
2026-01-28CAD 20.71CAD 20.71CAD 20.71CAD 20.710
2026-01-27CAD 20.71CAD 20.71CAD 20.71CAD 20.71693
2026-01-26CAD 20.87CAD 20.87CAD 20.87CAD 20.870
2026-01-23CAD 20.87CAD 20.87CAD 20.87CAD 20.870
2026-01-22CAD 20.75CAD 20.96CAD 20.75CAD 20.8735,800
2026-01-21CAD 20.75CAD 20.75CAD 20.75CAD 20.7514,900
2026-01-20CAD 20.66CAD 20.66CAD 20.66CAD 20.66172
2026-01-19CAD 20.95CAD 20.95CAD 20.95CAD 20.950
2026-01-16CAD 20.85CAD 20.95CAD 20.85CAD 20.95269,154
2026-01-15CAD 20.81CAD 20.82CAD 20.81CAD 20.822,900
2026-01-14CAD 20.61CAD 20.69CAD 20.61CAD 20.69300
2026-01-13CAD 20.92CAD 20.95CAD 20.86CAD 20.9130,900
2026-01-12CAD 20.60CAD 20.61CAD 20.57CAD 20.611,100
2026-01-09CAD 20.45CAD 20.67CAD 20.44CAD 20.577,200
2026-01-08CAD 20.24CAD 20.51CAD 20.24CAD 20.4621,240
2026-01-07CAD 20.35CAD 20.47CAD 20.33CAD 20.467,600
2026-01-06CAD 20.40CAD 20.49CAD 20.30CAD 20.303,300
2026-01-05CAD 20.25CAD 20.35CAD 20.25CAD 20.3112,400
2026-01-02CAD 20.09CAD 20.09CAD 20.09CAD 20.09100
2025-12-31CAD 20.20CAD 20.21CAD 20.20CAD 20.213,500
2025-12-30CAD 20.13CAD 20.30CAD 20.13CAD 20.30209
2025-12-29CAD 20.12CAD 20.12CAD 20.12CAD 20.120
2025-12-24CAD 20.12CAD 20.12CAD 20.12CAD 20.120
2025-12-23CAD 20.10CAD 20.19CAD 20.09CAD 20.1219,800
2025-12-22CAD 20.07CAD 20.07CAD 20.07CAD 20.070
2025-12-19CAD 20.00CAD 20.07CAD 20.00CAD 20.073,100
2025-12-18CAD 20.00CAD 20.05CAD 20.00CAD 20.05500
2025-12-17CAD 19.97CAD 19.97CAD 19.97CAD 19.97300
2025-12-16CAD 19.93CAD 20.01CAD 19.93CAD 20.008,300
2025-12-15CAD 19.70CAD 19.79CAD 19.70CAD 19.79813
2025-12-12CAD 19.90CAD 19.90CAD 19.90CAD 19.90100
2025-12-11CAD 19.82CAD 19.82CAD 19.82CAD 19.82100
2025-12-10CAD 19.99CAD 20.02CAD 19.98CAD 19.982,400
2025-12-09CAD 19.96CAD 19.97CAD 19.94CAD 19.941,500
2025-12-08CAD 19.88CAD 20.00CAD 19.88CAD 20.003,000
2025-12-05CAD 19.89CAD 19.98CAD 19.89CAD 19.922,800
2025-12-04CAD 19.88CAD 19.95CAD 19.88CAD 19.9232,600
2025-12-03CAD 19.78CAD 19.92CAD 19.78CAD 19.92177,600
2025-12-02CAD 19.73CAD 19.75CAD 19.73CAD 19.752,041
2025-12-01CAD 19.62CAD 19.73CAD 19.62CAD 19.71609
2025-11-28CAD 19.39CAD 19.56CAD 19.39CAD 19.561,308
2025-11-27CAD 19.37CAD 19.38CAD 19.36CAD 19.381,300
2025-11-26CAD 19.39CAD 19.39CAD 19.39CAD 19.390
2025-11-25CAD 19.39CAD 19.39CAD 19.39CAD 19.390
2025-11-24CAD 19.24CAD 19.40CAD 19.24CAD 19.394,200
2025-11-21CAD 19.17CAD 19.17CAD 19.17CAD 19.170
2025-11-20CAD 19.24CAD 19.24CAD 19.17CAD 19.174,500
2025-11-19CAD 19.28CAD 19.28CAD 19.28CAD 19.28201
2025-11-18CAD 19.41CAD 19.41CAD 19.36CAD 19.36800
2025-11-17CAD 19.02CAD 19.40CAD 19.02CAD 19.404,400
2025-11-14CAD 19.32CAD 19.32CAD 19.32CAD 19.32100
2025-11-13CAD 19.25CAD 19.25CAD 19.25CAD 19.250
2025-11-12CAD 19.50CAD 19.50CAD 19.25CAD 19.2530,100
2025-11-11CAD 19.58CAD 19.58CAD 19.58CAD 19.5810,000
2025-11-10CAD 19.49CAD 19.49CAD 19.49CAD 19.49100
2025-11-07CAD 19.36CAD 19.40CAD 19.35CAD 19.35100,500
2025-11-06CAD 19.44CAD 19.44CAD 19.35CAD 19.423,245
2025-11-05CAD 19.35CAD 19.43CAD 19.30CAD 19.4369,047
2025-11-04CAD 19.24CAD 19.24CAD 19.24CAD 19.24100
2025-11-03CAD 19.38CAD 19.39CAD 19.38CAD 19.39600
2025-10-31CAD 19.54CAD 19.54CAD 19.54CAD 19.541,000
2025-10-30CAD 19.37CAD 19.40CAD 19.37CAD 19.40200
2025-10-29CAD 19.35CAD 19.35CAD 19.35CAD 19.35500
2025-10-28CAD 19.35CAD 19.35CAD 19.35CAD 19.350
2025-10-27CAD 19.33CAD 19.35CAD 19.28CAD 19.3510,349
2025-10-24CAD 19.15CAD 19.17CAD 19.15CAD 19.174,400
2025-10-23CAD 19.16CAD 19.26CAD 19.16CAD 19.16400
2025-10-22CAD 19.04CAD 19.04CAD 19.04CAD 19.04100
2025-10-21CAD 19.17CAD 19.17CAD 19.17CAD 19.170
2025-10-20CAD 18.96CAD 19.17CAD 18.96CAD 19.1718,500
2025-10-17CAD 19.05CAD 19.05CAD 18.91CAD 18.917,350
2025-10-16CAD 19.03CAD 19.03CAD 19.03CAD 19.030
2025-10-15CAD 18.85CAD 19.03CAD 18.85CAD 19.038,300
2025-10-14CAD 18.83CAD 18.85CAD 18.83CAD 18.851,100
2025-10-10CAD 18.91CAD 18.92CAD 18.90CAD 18.92900
2025-10-09CAD 18.79CAD 18.79CAD 18.79CAD 18.7910,000