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

BCE Inc. (BCE-PK) Price History

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

‹ BCE-PK price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 22.99CAD 23.00CAD 22.94CAD 22.994,000
2026-10-08CAD 23.00CAD 23.14CAD 22.80CAD 22.8814,660
2026-10-07CAD 22.77CAD 23.11CAD 22.77CAD 22.8122,675
2026-10-06CAD 22.57CAD 22.84CAD 22.57CAD 22.84127,117
2026-10-05CAD 22.50CAD 22.62CAD 22.48CAD 22.5811,733
2026-10-02CAD 22.28CAD 22.50CAD 22.28CAD 22.474,847
2026-10-01CAD 22.31CAD 22.31CAD 22.31CAD 22.31101
2026-09-30CAD 22.21CAD 22.56CAD 22.20CAD 22.5612,042
2026-09-29CAD 22.22CAD 22.40CAD 22.16CAD 22.214,000
2026-09-28CAD 22.33CAD 22.36CAD 22.22CAD 22.2712,100
2026-09-25CAD 22.40CAD 22.41CAD 22.37CAD 22.394,900
2026-09-24CAD 22.40CAD 22.62CAD 22.39CAD 22.4010,103
2026-09-23CAD 22.66CAD 22.66CAD 22.34CAD 22.462,600
2026-09-22CAD 22.82CAD 22.82CAD 22.50CAD 22.615,500
2026-09-21CAD 23.00CAD 23.00CAD 22.84CAD 22.844,837
2026-09-18CAD 22.95CAD 22.95CAD 22.80CAD 22.806,201
2026-09-17CAD 22.62CAD 23.00CAD 22.62CAD 22.953,717
2026-09-16CAD 22.72CAD 22.87CAD 22.58CAD 22.764,300
2026-09-15CAD 22.62CAD 22.71CAD 22.62CAD 22.71600
2026-09-14CAD 22.51CAD 22.62CAD 22.51CAD 22.612,800
2026-09-11CAD 22.90CAD 22.90CAD 22.50CAD 22.50462
2026-09-10CAD 22.60CAD 22.95CAD 22.60CAD 22.882,100
2026-09-09CAD 22.12CAD 22.48CAD 22.12CAD 22.4827,000
2026-09-08CAD 22.30CAD 22.30CAD 22.27CAD 22.30121,600
2026-09-04CAD 22.12CAD 22.37CAD 22.12CAD 22.3113,580
2026-09-03CAD 22.30CAD 22.56CAD 22.28CAD 22.3032,041
2026-09-02CAD 22.25CAD 22.35CAD 22.17CAD 22.316,850
2026-09-01CAD 22.32CAD 22.32CAD 22.12CAD 22.122,581
2026-08-31CAD 22.35CAD 22.37CAD 22.30CAD 22.373,546
2026-08-28CAD 22.39CAD 22.44CAD 22.38CAD 22.434,700
2026-08-27CAD 22.27CAD 22.33CAD 22.27CAD 22.3383,100
2026-08-26CAD 22.33CAD 22.33CAD 22.18CAD 22.1876,326
2026-08-25CAD 22.08CAD 22.08CAD 22.08CAD 22.080
2026-08-24CAD 22.00CAD 22.09CAD 22.00CAD 22.084,900
2026-08-21CAD 22.22CAD 22.23CAD 21.99CAD 22.127,600
2026-08-20CAD 22.34CAD 22.34CAD 22.25CAD 22.251,828
2026-08-19CAD 22.60CAD 22.60CAD 22.34CAD 22.3533,626
2026-08-18CAD 22.45CAD 22.54CAD 22.45CAD 22.494,700
2026-08-17CAD 22.54CAD 22.57CAD 22.40CAD 22.448,622
2026-08-14CAD 22.41CAD 22.53CAD 22.41CAD 22.5011,200
2026-08-13CAD 22.23CAD 22.48CAD 22.23CAD 22.414,264
2026-08-12CAD 22.45CAD 22.46CAD 22.41CAD 22.4410,678
2026-08-11CAD 22.34CAD 22.36CAD 22.28CAD 22.361,168
2026-08-10CAD 22.16CAD 22.23CAD 22.16CAD 22.2026,900
2026-08-07CAD 22.20CAD 22.25CAD 22.03CAD 22.033,542
2026-08-06CAD 22.10CAD 22.15CAD 22.07CAD 22.158,250
2026-08-05CAD 22.00CAD 22.16CAD 21.96CAD 22.16231,527
2026-08-04CAD 21.95CAD 22.09CAD 21.95CAD 22.042,800
2026-07-31CAD 22.09CAD 22.14CAD 22.09CAD 22.107,123
2026-07-30CAD 22.01CAD 22.20CAD 22.00CAD 22.205,262
2026-07-29CAD 22.00CAD 22.05CAD 21.95CAD 21.965,151
2026-07-28CAD 22.25CAD 22.25CAD 21.95CAD 21.9535,750
2026-07-27CAD 22.20CAD 22.25CAD 22.06CAD 22.242,804
2026-07-24CAD 22.20CAD 22.30CAD 22.15CAD 22.2854,400
2026-07-23CAD 22.22CAD 22.24CAD 22.15CAD 22.227,900
2026-07-22CAD 22.26CAD 22.32CAD 22.24CAD 22.282,000
2026-07-21CAD 22.31CAD 22.33CAD 22.20CAD 22.2024,500
2026-07-20CAD 22.35CAD 22.42CAD 22.31CAD 22.392,523
2026-07-17CAD 22.21CAD 22.23CAD 22.19CAD 22.1973,752
2026-07-16CAD 22.16CAD 22.27CAD 22.16CAD 22.261,000
2026-07-15CAD 22.21CAD 22.30CAD 22.20CAD 22.212,365
2026-07-14CAD 22.34CAD 22.45CAD 22.21CAD 22.216,700
2026-07-13CAD 22.33CAD 22.38CAD 22.33CAD 22.342,700
2026-07-10CAD 22.32CAD 22.32CAD 22.14CAD 22.142,800
2026-07-09CAD 22.29CAD 22.29CAD 22.29CAD 22.290
2026-07-08CAD 22.25CAD 22.32CAD 22.17CAD 22.2985,621
2026-07-07CAD 22.18CAD 22.27CAD 22.08CAD 22.0835,202
2026-07-06CAD 22.15CAD 22.25CAD 22.10CAD 22.1012,301
2026-07-03CAD 22.10CAD 22.20CAD 22.04CAD 22.0920,149
2026-07-02CAD 22.00CAD 22.38CAD 21.96CAD 22.1729,239
2026-06-30CAD 21.97CAD 22.00CAD 21.79CAD 21.798,076
2026-06-29CAD 21.94CAD 21.97CAD 21.87CAD 21.973,655
2026-06-26CAD 21.96CAD 21.96CAD 21.89CAD 21.902,277
2026-06-25CAD 21.90CAD 21.90CAD 21.90CAD 21.900
2026-06-24CAD 21.91CAD 21.95CAD 21.89CAD 21.901,900
2026-06-23CAD 21.80CAD 22.06CAD 21.80CAD 21.986,200
2026-06-22CAD 21.97CAD 22.02CAD 21.96CAD 22.025,045
2026-06-19CAD 21.87CAD 21.95CAD 21.87CAD 21.953,300
2026-06-18CAD 21.81CAD 21.86CAD 21.70CAD 21.703,700
2026-06-17CAD 21.54CAD 21.64CAD 21.54CAD 21.641,800
2026-06-16CAD 21.45CAD 21.54CAD 21.45CAD 21.5411,800
2026-06-15CAD 21.38CAD 21.45CAD 21.38CAD 21.406,417
2026-06-12CAD 21.52CAD 21.52CAD 21.34CAD 21.345,800
2026-06-11CAD 21.65CAD 21.65CAD 21.45CAD 21.5259,500
2026-06-10CAD 21.81CAD 21.81CAD 21.61CAD 21.6185,021
2026-06-09CAD 21.75CAD 21.97CAD 21.75CAD 21.845,700
2026-06-08CAD 21.74CAD 21.95CAD 21.72CAD 21.7529,211
2026-06-05CAD 21.85CAD 22.19CAD 21.71CAD 21.7716,100
2026-06-04CAD 21.90CAD 22.25CAD 21.90CAD 21.9467,720
2026-06-03CAD 22.24CAD 22.25CAD 22.00CAD 22.005,790
2026-06-02CAD 22.24CAD 22.25CAD 22.24CAD 22.25485
2026-06-01CAD 22.14CAD 22.15CAD 22.14CAD 22.15326
2026-05-29CAD 22.35CAD 22.35CAD 22.15CAD 22.152,602
2026-05-28CAD 22.33CAD 22.59CAD 22.32CAD 22.592,800
2026-05-27CAD 22.75CAD 22.80CAD 22.69CAD 22.692,300
2026-05-26CAD 22.66CAD 22.76CAD 22.61CAD 22.616,900
2026-05-25CAD 22.44CAD 22.56CAD 22.44CAD 22.562,500
2026-05-22CAD 22.33CAD 22.44CAD 22.33CAD 22.406,400
2026-05-21CAD 22.44CAD 22.44CAD 22.31CAD 22.3113,320
2026-05-20CAD 22.25CAD 22.27CAD 22.25CAD 22.27317
2026-05-19CAD 22.00CAD 22.25CAD 22.00CAD 22.176,662
2026-05-15CAD 21.79CAD 22.01CAD 21.79CAD 22.0128,600
2026-05-14CAD 21.95CAD 21.95CAD 21.90CAD 21.9216,500
2026-05-13CAD 21.75CAD 21.88CAD 21.75CAD 21.8112,424
2026-05-12CAD 21.70CAD 21.70CAD 21.70CAD 21.70135
2026-05-11CAD 21.40CAD 21.65CAD 21.40CAD 21.601,805
2026-05-08CAD 21.21CAD 21.45CAD 21.21CAD 21.421,143
2026-05-07CAD 21.32CAD 21.35CAD 21.25CAD 21.3327,516
2026-05-06CAD 21.34CAD 21.39CAD 21.24CAD 21.34128,785
2026-05-05CAD 21.30CAD 21.36CAD 21.28CAD 21.2914,483
2026-05-04CAD 21.38CAD 21.38CAD 21.26CAD 21.3230,650
2026-05-01CAD 21.20CAD 21.27CAD 21.19CAD 21.272,800
2026-04-30CAD 21.23CAD 21.23CAD 21.18CAD 21.18938
2026-04-29CAD 21.15CAD 21.24CAD 20.99CAD 20.9920,870
2026-04-28CAD 21.51CAD 21.53CAD 21.18CAD 21.183,677
2026-04-27CAD 21.50CAD 21.64CAD 21.50CAD 21.5110,350
2026-04-24CAD 21.49CAD 21.50CAD 21.49CAD 21.502,000
2026-04-23CAD 21.17CAD 21.50CAD 20.99CAD 21.501,100
2026-04-22CAD 21.65CAD 21.70CAD 21.50CAD 21.503,703
2026-04-21CAD 21.50CAD 21.55CAD 21.41CAD 21.5512,200
2026-04-20CAD 21.54CAD 21.54CAD 21.51CAD 21.511,600
2026-04-17CAD 21.33CAD 21.66CAD 21.33CAD 21.6629,570
2026-04-16CAD 21.20CAD 21.45CAD 21.15CAD 21.4550,500
2026-04-15CAD 21.25CAD 21.25CAD 21.06CAD 21.0631,236
2026-04-14CAD 21.22CAD 21.32CAD 21.19CAD 21.2021,913
2026-04-13CAD 21.09CAD 21.23CAD 21.09CAD 21.1880,900
2026-04-10CAD 21.06CAD 21.25CAD 21.00CAD 21.1317,258
2026-04-09CAD 20.90CAD 21.19CAD 20.90CAD 21.0913,275
2026-04-08CAD 20.76CAD 20.95CAD 20.76CAD 20.8623,431
2026-04-07CAD 20.79CAD 20.92CAD 20.77CAD 20.797,700
2026-04-06CAD 20.54CAD 20.90CAD 20.54CAD 20.7983,775
2026-04-02CAD 20.46CAD 20.67CAD 20.44CAD 20.6316,000
2026-04-01CAD 20.41CAD 20.49CAD 20.37CAD 20.4760,433
2026-03-31CAD 20.26CAD 20.35CAD 20.11CAD 20.3510,707
2026-03-30CAD 20.44CAD 20.44CAD 20.32CAD 20.356,600
2026-03-27CAD 20.23CAD 20.31CAD 20.23CAD 20.281,300
2026-03-26CAD 20.25CAD 20.39CAD 20.25CAD 20.283,054
2026-03-25CAD 20.13CAD 20.38CAD 20.13CAD 20.344,000
2026-03-24CAD 20.35CAD 20.35CAD 20.22CAD 20.2530,500
2026-03-23CAD 20.14CAD 20.51CAD 20.07CAD 20.366,655
2026-03-20CAD 20.12CAD 20.18CAD 19.92CAD 20.0030,027
2026-03-19CAD 20.47CAD 20.50CAD 20.23CAD 20.2351,245
2026-03-18CAD 20.31CAD 20.38CAD 20.20CAD 20.202,351
2026-03-17CAD 20.25CAD 20.27CAD 20.12CAD 20.2612,865
2026-03-16CAD 19.89CAD 19.89CAD 19.89CAD 19.890
2026-03-13CAD 19.81CAD 20.30CAD 19.72CAD 19.89175,366
2026-03-12CAD 20.50CAD 20.50CAD 19.86CAD 19.868,950
2026-03-11CAD 20.35CAD 20.36CAD 20.03CAD 20.0511,534
2026-03-10CAD 20.63CAD 20.63CAD 20.12CAD 20.1221,300
2026-03-09CAD 20.55CAD 20.58CAD 20.11CAD 20.2517,067
2026-03-06CAD 20.60CAD 20.61CAD 20.52CAD 20.613,600
2026-03-05CAD 20.65CAD 20.68CAD 20.51CAD 20.6864,284
2026-03-04CAD 20.65CAD 20.66CAD 20.65CAD 20.6520,800
2026-03-03CAD 20.64CAD 20.64CAD 20.48CAD 20.493,800
2026-03-02CAD 20.75CAD 20.76CAD 20.49CAD 20.492,167
2026-02-27CAD 20.49CAD 20.80CAD 20.49CAD 20.765,500
2026-02-26CAD 20.52CAD 20.74CAD 20.50CAD 20.7410,062
2026-02-25CAD 20.30CAD 20.60CAD 20.00CAD 20.5415,569
2026-02-24CAD 20.60CAD 20.61CAD 20.55CAD 20.595,100
2026-02-23CAD 20.73CAD 20.73CAD 20.60CAD 20.608,500
2026-02-20CAD 20.59CAD 20.70CAD 20.58CAD 20.709,500
2026-02-19CAD 20.59CAD 20.62CAD 20.58CAD 20.6217,477
2026-02-18CAD 20.44CAD 20.55CAD 20.44CAD 20.5558,239
2026-02-17CAD 20.47CAD 20.49CAD 20.30CAD 20.4028,500
2026-02-13CAD 20.17CAD 20.37CAD 20.11CAD 20.3128,797
2026-02-12CAD 20.15CAD 20.36CAD 20.15CAD 20.293,051
2026-02-11CAD 20.06CAD 20.17CAD 20.06CAD 20.1732,626
2026-02-10CAD 20.10CAD 20.10CAD 20.00CAD 20.0252,400
2026-02-09CAD 20.01CAD 20.05CAD 19.99CAD 19.997,893
2026-02-06CAD 20.10CAD 20.10CAD 20.08CAD 20.101,700
2026-02-05CAD 19.99CAD 20.04CAD 19.99CAD 20.003,700
2026-02-04CAD 20.09CAD 20.10CAD 20.00CAD 20.00109,625
2026-02-03CAD 20.05CAD 20.05CAD 19.99CAD 20.013,300
2026-02-02CAD 20.10CAD 20.11CAD 20.01CAD 20.0210,880
2026-01-30CAD 20.09CAD 20.25CAD 20.09CAD 20.2512,867
2026-01-29CAD 20.00CAD 20.08CAD 19.99CAD 20.08800
2026-01-28CAD 19.94CAD 20.01CAD 19.92CAD 19.9912,754
2026-01-27CAD 19.97CAD 20.00CAD 19.91CAD 19.919,083
2026-01-26CAD 19.97CAD 19.97CAD 19.97CAD 19.97600
2026-01-23CAD 20.01CAD 20.02CAD 19.96CAD 19.965,469
2026-01-22CAD 20.09CAD 20.10CAD 20.00CAD 20.005,100
2026-01-21CAD 19.99CAD 20.05CAD 19.99CAD 20.014,753
2026-01-20CAD 20.00CAD 20.01CAD 19.90CAD 19.92181,089
2026-01-19CAD 20.01CAD 20.06CAD 20.01CAD 20.068,800
2026-01-16CAD 20.05CAD 20.09CAD 19.99CAD 20.0143,405
2026-01-15CAD 20.03CAD 20.10CAD 19.94CAD 20.0315,900
2026-01-14CAD 20.11CAD 20.16CAD 20.03CAD 20.036,800
2026-01-13CAD 20.19CAD 20.19CAD 20.07CAD 20.142,115
2026-01-12CAD 20.05CAD 20.24CAD 20.05CAD 20.233,300
2026-01-09CAD 20.05CAD 20.24CAD 20.05CAD 20.224,300
2026-01-08CAD 20.12CAD 20.13CAD 20.08CAD 20.134,500
2026-01-07CAD 20.04CAD 20.06CAD 20.04CAD 20.058,510
2026-01-06CAD 20.04CAD 20.08CAD 20.00CAD 20.0410,995
2026-01-05CAD 20.12CAD 20.12CAD 19.97CAD 20.033,895
2026-01-02CAD 20.00CAD 20.03CAD 19.99CAD 20.032,237
2025-12-31CAD 19.96CAD 20.00CAD 19.94CAD 20.00105,452
2025-12-30CAD 19.92CAD 19.92CAD 19.92CAD 19.92242
2025-12-29CAD 19.97CAD 20.00CAD 19.90CAD 19.902,321
2025-12-24CAD 19.78CAD 19.78CAD 19.75CAD 19.761,385
2025-12-23CAD 19.78CAD 19.78CAD 19.70CAD 19.773,400
2025-12-22CAD 19.75CAD 19.76CAD 19.71CAD 19.746,400
2025-12-19CAD 19.65CAD 19.77CAD 19.64CAD 19.779,200
2025-12-18CAD 19.64CAD 19.66CAD 19.64CAD 19.652,250
2025-12-17CAD 19.59CAD 19.72CAD 19.59CAD 19.697,500
2025-12-16CAD 19.54CAD 19.60CAD 19.54CAD 19.5615,100
2025-12-15CAD 19.53CAD 19.60CAD 19.53CAD 19.609,200
2025-12-12CAD 19.57CAD 19.59CAD 19.17CAD 19.507,448
2025-12-11CAD 19.78CAD 19.78CAD 19.52CAD 19.694,800
2025-12-10CAD 19.66CAD 19.76CAD 19.64CAD 19.7611,791
2025-12-09CAD 19.53CAD 19.74CAD 19.44CAD 19.5123,320
2025-12-08CAD 19.77CAD 19.77CAD 19.55CAD 19.734,138
2025-12-05CAD 19.68CAD 19.78CAD 19.65CAD 19.777,850
2025-12-04CAD 19.59CAD 19.69CAD 19.55CAD 19.5553,000
2025-12-03CAD 19.33CAD 19.46CAD 19.33CAD 19.463,550
2025-12-02CAD 19.51CAD 19.55CAD 19.29CAD 19.2912,300
2025-12-01CAD 19.33CAD 19.53CAD 19.33CAD 19.5310,960
2025-11-28CAD 19.03CAD 19.30CAD 19.03CAD 19.306,970
2025-11-27CAD 19.15CAD 19.38CAD 19.01CAD 19.386,025
2025-11-26CAD 18.99CAD 19.15CAD 18.99CAD 19.154,053
2025-11-25CAD 18.92CAD 19.14CAD 18.92CAD 19.0512,350
2025-11-24CAD 18.74CAD 19.04CAD 18.74CAD 19.0014,978
2025-11-21CAD 18.70CAD 18.94CAD 18.70CAD 18.942,900
2025-11-20CAD 18.76CAD 18.76CAD 18.65CAD 18.655,567
2025-11-19CAD 18.95CAD 18.95CAD 18.85CAD 18.856,010
2025-11-18CAD 18.99CAD 18.99CAD 18.87CAD 18.875,400
2025-11-17CAD 19.06CAD 19.06CAD 18.91CAD 18.995,456
2025-11-14CAD 19.02CAD 19.03CAD 18.93CAD 19.002,900
2025-11-13CAD 18.96CAD 19.09CAD 18.95CAD 19.091,633
2025-11-12CAD 19.00CAD 19.00CAD 18.87CAD 18.8710,134
2025-11-11CAD 18.85CAD 18.87CAD 18.82CAD 18.826,288
2025-11-10CAD 18.76CAD 18.82CAD 18.73CAD 18.769,705
2025-11-07CAD 18.75CAD 18.80CAD 18.74CAD 18.751,348
2025-11-06CAD 18.79CAD 18.81CAD 18.79CAD 18.811,000
2025-11-05CAD 18.82CAD 18.86CAD 18.82CAD 18.86259
2025-11-04CAD 18.85CAD 18.88CAD 18.74CAD 18.811,600
2025-11-03CAD 19.06CAD 19.06CAD 19.06CAD 19.061,014
2025-10-31CAD 18.86CAD 18.94CAD 18.86CAD 18.9410,812
2025-10-30CAD 18.87CAD 18.87CAD 18.70CAD 18.804,311
2025-10-29CAD 18.75CAD 18.75CAD 18.69CAD 18.733,087
2025-10-28CAD 18.75CAD 18.75CAD 18.65CAD 18.653,355
2025-10-27CAD 18.52CAD 18.66CAD 18.24CAD 18.6611,800
2025-10-24CAD 18.50CAD 18.63CAD 18.50CAD 18.581,800
2025-10-23CAD 18.66CAD 18.66CAD 18.65CAD 18.651,000
2025-10-22CAD 18.65CAD 18.65CAD 18.63CAD 18.65800
2025-10-21CAD 18.75CAD 18.75CAD 18.66CAD 18.743,100
2025-10-20CAD 18.57CAD 18.66CAD 18.55CAD 18.612,900
2025-10-17CAD 18.72CAD 18.75CAD 18.60CAD 18.6233,038
2025-10-16CAD 18.61CAD 18.70CAD 18.60CAD 18.6334,814
2025-10-15CAD 18.70CAD 18.75CAD 18.59CAD 18.6179,955
2025-10-14CAD 18.61CAD 18.61CAD 18.50CAD 18.501,070
2025-10-10CAD 18.62CAD 18.66CAD 18.40CAD 18.628,500
2025-10-09CAD 18.74CAD 18.74CAD 18.68CAD 18.6913,200