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

BCE Inc. (BCE-PH) Price History

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

‹ BCE-PH price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 21.24CAD 21.24CAD 21.24CAD 21.240
2026-10-08CAD 21.24CAD 21.24CAD 21.24CAD 21.24200
2026-10-07CAD 21.27CAD 21.27CAD 21.27CAD 21.27100
2026-10-06CAD 21.32CAD 21.32CAD 21.25CAD 21.32300
2026-10-05CAD 21.36CAD 21.36CAD 21.36CAD 21.36100
2026-10-02CAD 21.43CAD 21.43CAD 21.43CAD 21.430
2026-10-01CAD 21.43CAD 21.43CAD 21.43CAD 21.430
2026-09-30CAD 21.43CAD 21.43CAD 21.43CAD 21.430
2026-09-29CAD 21.43CAD 21.43CAD 21.43CAD 21.430
2026-09-28CAD 21.43CAD 21.43CAD 21.43CAD 21.430
2026-09-25CAD 21.42CAD 21.48CAD 21.39CAD 21.431,350
2026-09-24CAD 21.59CAD 21.59CAD 21.59CAD 21.590
2026-09-23CAD 21.59CAD 21.59CAD 21.59CAD 21.590
2026-09-22CAD 21.59CAD 21.59CAD 21.59CAD 21.59100
2026-09-21CAD 21.31CAD 21.31CAD 21.31CAD 21.310
2026-09-18CAD 21.31CAD 21.31CAD 21.31CAD 21.310
2026-09-17CAD 21.34CAD 21.34CAD 21.31CAD 21.31800
2026-09-16CAD 21.90CAD 21.90CAD 21.90CAD 21.90400
2026-09-15CAD 21.94CAD 21.94CAD 21.90CAD 21.90588
2026-09-14CAD 21.61CAD 21.94CAD 21.61CAD 21.61610
2026-09-11CAD 21.35CAD 21.90CAD 21.35CAD 21.90500
2026-09-10CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-09-09CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-09-08CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-09-04CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-09-03CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-09-02CAD 21.50CAD 21.50CAD 21.49CAD 21.502,027
2026-09-01CAD 21.60CAD 21.60CAD 21.50CAD 21.502,300
2026-08-31CAD 21.50CAD 21.50CAD 21.50CAD 21.501,200
2026-08-28CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-08-27CAD 21.51CAD 21.59CAD 21.50CAD 21.50700
2026-08-26CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-08-25CAD 21.50CAD 21.51CAD 21.50CAD 21.503,900
2026-08-24CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-08-21CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-08-20CAD 21.60CAD 21.60CAD 21.50CAD 21.504,000
2026-08-19CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-08-18CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-08-17CAD 21.50CAD 21.50CAD 21.50CAD 21.501,400
2026-08-14CAD 21.50CAD 21.50CAD 21.50CAD 21.50200
2026-08-13CAD 21.75CAD 21.75CAD 21.50CAD 21.501,300
2026-08-12CAD 21.75CAD 21.75CAD 21.33CAD 21.363,410
2026-08-11CAD 21.73CAD 21.73CAD 21.73CAD 21.730
2026-08-10CAD 21.51CAD 21.73CAD 21.51CAD 21.73300
2026-08-07CAD 21.37CAD 21.66CAD 21.37CAD 21.66300
2026-08-06CAD 21.64CAD 21.64CAD 21.64CAD 21.64226
2026-08-05CAD 21.36CAD 21.36CAD 21.31CAD 21.31800
2026-08-04CAD 21.67CAD 21.67CAD 21.67CAD 21.670
2026-07-31CAD 21.99CAD 21.99CAD 21.67CAD 21.67600
2026-07-30CAD 21.95CAD 22.00CAD 21.80CAD 21.801,900
2026-07-29CAD 21.99CAD 21.99CAD 21.65CAD 21.651,200
2026-07-28CAD 21.48CAD 21.80CAD 21.48CAD 21.801,607
2026-07-27CAD 21.54CAD 21.57CAD 21.54CAD 21.572,500
2026-07-24CAD 21.31CAD 21.31CAD 21.31CAD 21.31400
2026-07-23CAD 21.31CAD 21.31CAD 21.31CAD 21.31274
2026-07-22CAD 21.27CAD 21.31CAD 21.27CAD 21.312,499
2026-07-21CAD 21.16CAD 21.16CAD 21.16CAD 21.16100
2026-07-20CAD 21.31CAD 21.31CAD 21.31CAD 21.310
2026-07-17CAD 21.25CAD 21.31CAD 20.78CAD 21.311,060
2026-07-16CAD 21.45CAD 21.45CAD 20.86CAD 20.86216
2026-07-15CAD 21.10CAD 21.10CAD 21.10CAD 21.100
2026-07-14CAD 21.10CAD 21.10CAD 21.10CAD 21.10104
2026-07-13CAD 21.06CAD 21.06CAD 21.06CAD 21.060
2026-07-10CAD 21.06CAD 21.06CAD 21.06CAD 21.06129
2026-07-09CAD 21.20CAD 21.21CAD 21.20CAD 21.21700
2026-07-08CAD 21.32CAD 21.32CAD 21.32CAD 21.320
2026-07-07CAD 21.32CAD 21.32CAD 21.32CAD 21.32200
2026-07-06CAD 21.35CAD 21.35CAD 21.35CAD 21.350
2026-07-03CAD 21.36CAD 21.36CAD 21.35CAD 21.35600
2026-07-02CAD 21.36CAD 21.36CAD 21.36CAD 21.360
2026-06-30CAD 21.20CAD 21.36CAD 21.20CAD 21.36389
2026-06-29CAD 21.37CAD 21.37CAD 21.36CAD 21.36200
2026-06-26CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-06-25CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-06-24CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-06-23CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-06-22CAD 21.99CAD 21.99CAD 21.99CAD 21.990
2026-06-19CAD 21.99CAD 21.99CAD 21.99CAD 21.99241
2026-06-18CAD 22.00CAD 22.00CAD 22.00CAD 22.000
2026-06-17CAD 22.00CAD 22.00CAD 22.00CAD 22.00337
2026-06-16CAD 22.00CAD 22.00CAD 22.00CAD 22.00113
2026-06-15CAD 22.00CAD 22.00CAD 22.00CAD 22.000
2026-06-12CAD 21.99CAD 22.00CAD 21.99CAD 22.002,007
2026-06-11CAD 21.90CAD 21.90CAD 21.90CAD 21.900
2026-06-10CAD 21.90CAD 21.90CAD 21.90CAD 21.900
2026-06-09CAD 21.90CAD 21.90CAD 21.90CAD 21.900
2026-06-08CAD 21.90CAD 21.90CAD 21.90CAD 21.900
2026-06-05CAD 21.90CAD 21.90CAD 21.90CAD 21.90100
2026-06-04CAD 22.15CAD 22.15CAD 22.15CAD 22.150
2026-06-03CAD 22.15CAD 22.15CAD 22.15CAD 22.15200
2026-06-02CAD 21.88CAD 21.94CAD 21.88CAD 21.942,200
2026-06-01CAD 21.83CAD 21.83CAD 21.83CAD 21.830
2026-05-29CAD 21.83CAD 21.83CAD 21.83CAD 21.830
2026-05-28CAD 21.83CAD 21.83CAD 21.83CAD 21.83100
2026-05-27CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-05-26CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-05-25CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-05-22CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-05-21CAD 21.95CAD 21.95CAD 21.95CAD 21.95220
2026-05-20CAD 21.94CAD 21.94CAD 21.94CAD 21.94200
2026-05-19CAD 21.94CAD 21.94CAD 21.94CAD 21.940
2026-05-15CAD 21.94CAD 21.94CAD 21.94CAD 21.94249
2026-05-14CAD 21.91CAD 21.91CAD 21.91CAD 21.910
2026-05-13CAD 21.91CAD 21.91CAD 21.91CAD 21.91253
2026-05-12CAD 21.94CAD 21.94CAD 21.94CAD 21.94904
2026-05-11CAD 21.63CAD 22.20CAD 21.63CAD 22.204,805
2026-05-08CAD 21.27CAD 21.48CAD 21.10CAD 21.459,653
2026-05-07CAD 21.40CAD 21.40CAD 21.40CAD 21.400
2026-05-06CAD 21.40CAD 21.40CAD 21.40CAD 21.400
2026-05-05CAD 21.39CAD 21.40CAD 21.39CAD 21.40700
2026-05-04CAD 21.15CAD 21.27CAD 21.15CAD 21.271,700
2026-05-01CAD 21.15CAD 21.15CAD 21.15CAD 21.151,000
2026-04-30CAD 21.10CAD 21.10CAD 21.09CAD 21.1015,200
2026-04-29CAD 21.20CAD 21.20CAD 21.10CAD 21.10698
2026-04-28CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-04-27CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-04-24CAD 21.55CAD 21.55CAD 21.30CAD 21.30600
2026-04-23CAD 21.17CAD 21.20CAD 21.08CAD 21.204,849
2026-04-22CAD 21.25CAD 21.25CAD 21.19CAD 21.19581
2026-04-21CAD 21.58CAD 21.60CAD 21.29CAD 21.374,600
2026-04-20CAD 21.94CAD 22.10CAD 21.35CAD 21.809,000
2026-04-17CAD 21.60CAD 22.05CAD 21.60CAD 21.8010,978
2026-04-16CAD 21.62CAD 21.74CAD 21.62CAD 21.705,900
2026-04-15CAD 21.74CAD 21.84CAD 21.63CAD 21.7013,602
2026-04-14CAD 21.60CAD 21.65CAD 21.60CAD 21.6019,100
2026-04-13CAD 21.24CAD 21.60CAD 21.24CAD 21.609,365
2026-04-10CAD 21.40CAD 21.57CAD 21.40CAD 21.5624,700
2026-04-09CAD 21.48CAD 21.52CAD 21.07CAD 21.522,340
2026-04-08CAD 21.07CAD 21.49CAD 21.07CAD 21.493,819
2026-04-07CAD 21.09CAD 21.09CAD 21.09CAD 21.090
2026-04-06CAD 21.09CAD 21.09CAD 21.09CAD 21.090
2026-04-02CAD 20.92CAD 21.09CAD 20.90CAD 21.096,000
2026-04-01CAD 21.00CAD 21.00CAD 20.85CAD 20.851,500
2026-03-31CAD 20.76CAD 20.91CAD 20.76CAD 20.912,600
2026-03-30CAD 20.91CAD 21.06CAD 20.80CAD 20.90800
2026-03-27CAD 20.95CAD 20.95CAD 20.95CAD 20.951,300
2026-03-26CAD 20.80CAD 20.95CAD 20.80CAD 20.944,503
2026-03-25CAD 20.78CAD 20.78CAD 20.78CAD 20.78200
2026-03-24CAD 20.82CAD 20.91CAD 20.80CAD 20.8816,900
2026-03-23CAD 20.73CAD 20.85CAD 20.73CAD 20.852,400
2026-03-20CAD 20.86CAD 20.86CAD 20.71CAD 20.71900
2026-03-19CAD 20.70CAD 20.70CAD 20.70CAD 20.705,150
2026-03-18CAD 20.76CAD 20.90CAD 20.75CAD 20.904,000
2026-03-17CAD 20.86CAD 20.86CAD 20.79CAD 20.843,300
2026-03-16CAD 20.87CAD 20.87CAD 20.87CAD 20.870
2026-03-13CAD 20.80CAD 20.87CAD 20.80CAD 20.873,900
2026-03-12CAD 20.85CAD 20.87CAD 20.85CAD 20.871,004
2026-03-11CAD 20.83CAD 20.84CAD 20.83CAD 20.842,400
2026-03-10CAD 20.74CAD 20.75CAD 20.74CAD 20.755,967
2026-03-09CAD 20.80CAD 20.80CAD 20.80CAD 20.806,600
2026-03-06CAD 20.72CAD 20.85CAD 20.72CAD 20.851,700
2026-03-05CAD 20.87CAD 20.87CAD 20.87CAD 20.870
2026-03-04CAD 20.95CAD 20.95CAD 20.87CAD 20.87659
2026-03-03CAD 20.98CAD 20.98CAD 20.98CAD 20.98100
2026-03-02CAD 21.06CAD 21.06CAD 21.06CAD 21.060
2026-02-27CAD 20.95CAD 21.06CAD 20.95CAD 21.06200
2026-02-26CAD 21.00CAD 21.04CAD 21.00CAD 21.041,300
2026-02-25CAD 21.02CAD 21.02CAD 21.02CAD 21.020
2026-02-24CAD 21.06CAD 21.22CAD 21.00CAD 21.023,488
2026-02-23CAD 21.20CAD 21.20CAD 21.20CAD 21.20100
2026-02-20CAD 21.06CAD 21.23CAD 21.06CAD 21.062,200
2026-02-19CAD 21.24CAD 21.24CAD 21.10CAD 21.10300
2026-02-18CAD 21.22CAD 21.22CAD 21.22CAD 21.22100
2026-02-17CAD 20.92CAD 21.17CAD 20.92CAD 21.053,680
2026-02-13CAD 21.06CAD 21.06CAD 20.98CAD 20.99400
2026-02-12CAD 20.93CAD 21.06CAD 20.90CAD 20.992,012
2026-02-11CAD 21.00CAD 21.00CAD 20.90CAD 21.0026,700
2026-02-10CAD 20.99CAD 21.00CAD 20.99CAD 21.005,400
2026-02-09CAD 21.00CAD 21.00CAD 20.88CAD 20.881,669
2026-02-06CAD 21.00CAD 21.01CAD 21.00CAD 21.002,585
2026-02-05CAD 21.04CAD 21.04CAD 20.93CAD 20.931,600
2026-02-04CAD 20.95CAD 20.95CAD 20.94CAD 20.941,500
2026-02-03CAD 20.93CAD 20.93CAD 20.93CAD 20.930
2026-02-02CAD 21.05CAD 21.05CAD 20.93CAD 20.931,588
2026-01-30CAD 21.00CAD 21.00CAD 21.00CAD 21.002,105
2026-01-29CAD 21.00CAD 21.00CAD 21.00CAD 21.00300
2026-01-28CAD 21.00CAD 21.00CAD 21.00CAD 21.00500
2026-01-27CAD 20.90CAD 20.90CAD 20.90CAD 20.903,434
2026-01-26CAD 21.00CAD 21.00CAD 21.00CAD 21.000
2026-01-23CAD 21.00CAD 21.00CAD 20.90CAD 21.001,900
2026-01-22CAD 21.00CAD 21.00CAD 21.00CAD 21.00200
2026-01-21CAD 21.00CAD 21.00CAD 21.00CAD 21.00400
2026-01-20CAD 20.99CAD 21.00CAD 20.85CAD 20.85324
2026-01-19CAD 20.88CAD 20.88CAD 20.82CAD 20.821,500
2026-01-16CAD 20.99CAD 20.99CAD 20.99CAD 20.990
2026-01-15CAD 20.99CAD 20.99CAD 20.99CAD 20.99100
2026-01-14CAD 20.76CAD 21.00CAD 20.76CAD 21.003,000
2026-01-13CAD 20.82CAD 20.82CAD 20.81CAD 20.81500
2026-01-12CAD 20.74CAD 20.74CAD 20.74CAD 20.740
2026-01-09CAD 20.69CAD 20.75CAD 20.69CAD 20.742,622
2026-01-08CAD 20.60CAD 20.60CAD 20.60CAD 20.601,400
2026-01-07CAD 20.39CAD 20.59CAD 20.39CAD 20.555,810
2026-01-06CAD 20.30CAD 20.35CAD 20.30CAD 20.332,400
2026-01-05CAD 20.34CAD 20.35CAD 20.34CAD 20.35800
2026-01-02CAD 20.39CAD 20.39CAD 20.33CAD 20.331,200
2025-12-31CAD 20.34CAD 20.40CAD 20.34CAD 20.407,260
2025-12-30CAD 20.30CAD 20.40CAD 20.21CAD 20.404,350
2025-12-29CAD 20.16CAD 20.16CAD 20.16CAD 20.160
2025-12-24CAD 20.16CAD 20.16CAD 20.15CAD 20.161,700
2025-12-23CAD 20.15CAD 20.25CAD 20.14CAD 20.1516,352
2025-12-22CAD 20.10CAD 20.20CAD 20.10CAD 20.201,550
2025-12-19CAD 20.05CAD 20.20CAD 20.05CAD 20.204,000
2025-12-18CAD 20.05CAD 20.05CAD 20.05CAD 20.05100
2025-12-17CAD 20.00CAD 20.06CAD 20.00CAD 20.054,500
2025-12-16CAD 20.00CAD 20.00CAD 19.99CAD 20.002,700
2025-12-15CAD 19.76CAD 20.00CAD 19.72CAD 20.002,270
2025-12-12CAD 19.86CAD 19.86CAD 19.84CAD 19.851,304
2025-12-11CAD 19.90CAD 19.94CAD 19.90CAD 19.942,600
2025-12-10CAD 19.95CAD 20.00CAD 19.95CAD 20.0011,400
2025-12-09CAD 19.90CAD 20.00CAD 19.90CAD 20.0011,300
2025-12-08CAD 20.00CAD 20.00CAD 20.00CAD 20.000
2025-12-05CAD 19.92CAD 20.01CAD 19.92CAD 20.009,448
2025-12-04CAD 19.85CAD 19.95CAD 19.85CAD 19.957,649
2025-12-03CAD 19.70CAD 19.80CAD 19.70CAD 19.804,400
2025-12-02CAD 19.54CAD 19.85CAD 19.54CAD 19.859,120
2025-12-01CAD 19.51CAD 19.52CAD 19.47CAD 19.52620
2025-11-28CAD 19.37CAD 19.37CAD 19.36CAD 19.36600
2025-11-27CAD 19.36CAD 19.36CAD 19.36CAD 19.360
2025-11-26CAD 19.41CAD 19.41CAD 19.36CAD 19.361,800
2025-11-25CAD 19.40CAD 19.40CAD 19.36CAD 19.36300
2025-11-24CAD 19.39CAD 19.50CAD 19.27CAD 19.3125,500
2025-11-21CAD 19.30CAD 19.30CAD 19.30CAD 19.30600
2025-11-20CAD 19.30CAD 19.30CAD 19.30CAD 19.301,800
2025-11-19CAD 19.25CAD 19.30CAD 19.25CAD 19.303,400
2025-11-18CAD 19.34CAD 19.35CAD 19.34CAD 19.354,900
2025-11-17CAD 19.29CAD 19.35CAD 19.26CAD 19.266,000
2025-11-14CAD 19.30CAD 19.30CAD 19.21CAD 19.305,400
2025-11-13CAD 19.27CAD 19.30CAD 19.27CAD 19.294,850
2025-11-12CAD 19.26CAD 19.28CAD 19.26CAD 19.281,105
2025-11-11CAD 19.20CAD 19.30CAD 19.20CAD 19.303,943
2025-11-10CAD 19.20CAD 19.20CAD 19.20CAD 19.202,600
2025-11-07CAD 19.24CAD 19.30CAD 19.24CAD 19.303,635
2025-11-06CAD 19.15CAD 19.24CAD 19.15CAD 19.248,300
2025-11-05CAD 19.15CAD 19.15CAD 19.15CAD 19.150
2025-11-04CAD 19.15CAD 19.15CAD 19.10CAD 19.156,700
2025-11-03CAD 19.19CAD 19.19CAD 19.19CAD 19.190
2025-10-31CAD 19.15CAD 19.20CAD 19.15CAD 19.194,300
2025-10-30CAD 19.25CAD 19.25CAD 19.20CAD 19.201,371
2025-10-29CAD 19.88CAD 19.88CAD 19.33CAD 19.33300
2025-10-28CAD 19.16CAD 19.19CAD 19.15CAD 19.181,000
2025-10-27CAD 19.19CAD 19.24CAD 19.19CAD 19.192,792
2025-10-24CAD 19.15CAD 19.15CAD 19.15CAD 19.1525,000
2025-10-23CAD 19.16CAD 19.20CAD 19.16CAD 19.20800
2025-10-22CAD 19.19CAD 19.19CAD 19.16CAD 19.16900
2025-10-21CAD 19.20CAD 19.22CAD 19.18CAD 19.187,248
2025-10-20CAD 19.20CAD 19.20CAD 19.12CAD 19.194,316
2025-10-17CAD 19.07CAD 19.15CAD 19.07CAD 19.1510,900
2025-10-16CAD 19.14CAD 19.14CAD 19.14CAD 19.140
2025-10-15CAD 19.15CAD 19.15CAD 19.14CAD 19.14500
2025-10-14CAD 19.13CAD 19.15CAD 19.13CAD 19.154,905
2025-10-10CAD 19.14CAD 19.20CAD 19.14CAD 19.204,700
2025-10-09CAD 19.10CAD 19.10CAD 19.10CAD 19.100