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

BCE Inc. (BCE-PM) Price History

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

‹ BCE-PM price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 22.68CAD 22.72CAD 22.68CAD 22.699,300
2026-10-08CAD 22.47CAD 22.47CAD 22.47CAD 22.47112
2026-10-07CAD 22.65CAD 22.73CAD 22.60CAD 22.6034,366
2026-10-06CAD 22.70CAD 22.79CAD 22.65CAD 22.674,883
2026-10-05CAD 22.59CAD 22.70CAD 22.59CAD 22.704,700
2026-10-02CAD 22.55CAD 22.66CAD 22.55CAD 22.662,200
2026-10-01CAD 22.40CAD 22.59CAD 22.40CAD 22.5025,502
2026-09-30CAD 22.35CAD 22.60CAD 22.35CAD 22.609,515
2026-09-29CAD 22.53CAD 22.53CAD 22.31CAD 22.31300
2026-09-28CAD 22.61CAD 22.61CAD 22.53CAD 22.531,400
2026-09-25CAD 22.60CAD 22.71CAD 22.60CAD 22.713,500
2026-09-24CAD 22.64CAD 22.75CAD 22.56CAD 22.563,895
2026-09-23CAD 22.80CAD 22.80CAD 22.70CAD 22.701,244
2026-09-22CAD 22.75CAD 22.76CAD 22.74CAD 22.761,149
2026-09-21CAD 22.77CAD 22.79CAD 22.68CAD 22.6833,624
2026-09-18CAD 22.77CAD 22.82CAD 22.77CAD 22.82460
2026-09-17CAD 22.70CAD 22.70CAD 22.70CAD 22.701,000
2026-09-16CAD 22.88CAD 22.88CAD 22.88CAD 22.881,000
2026-09-15CAD 22.94CAD 22.94CAD 22.78CAD 22.8850,400
2026-09-14CAD 23.04CAD 23.04CAD 23.04CAD 23.040
2026-09-11CAD 23.04CAD 23.04CAD 23.04CAD 23.04200
2026-09-10CAD 22.93CAD 23.07CAD 22.93CAD 23.073,000
2026-09-09CAD 22.79CAD 22.95CAD 22.79CAD 22.957,676
2026-09-08CAD 22.73CAD 22.89CAD 22.73CAD 22.89800
2026-09-04CAD 22.74CAD 22.88CAD 22.74CAD 22.79700
2026-09-03CAD 22.58CAD 22.80CAD 22.57CAD 22.806,286
2026-09-02CAD 22.72CAD 22.74CAD 22.62CAD 22.7419,413
2026-09-01CAD 22.75CAD 22.75CAD 22.61CAD 22.61314
2026-08-31CAD 22.75CAD 22.75CAD 22.75CAD 22.751,500
2026-08-28CAD 22.95CAD 22.95CAD 22.95CAD 22.951,000
2026-08-27CAD 22.95CAD 22.97CAD 22.95CAD 22.951,800
2026-08-26CAD 22.87CAD 22.87CAD 22.87CAD 22.87470
2026-08-25CAD 23.00CAD 23.00CAD 23.00CAD 23.000
2026-08-24CAD 23.00CAD 23.00CAD 23.00CAD 23.00425
2026-08-21CAD 22.93CAD 22.99CAD 22.92CAD 22.995,600
2026-08-20CAD 22.94CAD 22.97CAD 22.94CAD 22.97200
2026-08-19CAD 23.18CAD 23.18CAD 23.00CAD 23.0024,100
2026-08-18CAD 23.13CAD 23.18CAD 23.13CAD 23.181,100
2026-08-17CAD 23.18CAD 23.18CAD 23.15CAD 23.181,800
2026-08-14CAD 23.15CAD 23.18CAD 23.15CAD 23.183,600
2026-08-13CAD 23.01CAD 23.01CAD 23.01CAD 23.010
2026-08-12CAD 23.14CAD 23.15CAD 23.01CAD 23.014,390
2026-08-11CAD 23.05CAD 23.09CAD 23.05CAD 23.093,400
2026-08-10CAD 22.90CAD 23.08CAD 22.90CAD 23.0828,600
2026-08-07CAD 22.89CAD 23.00CAD 22.89CAD 22.991,950
2026-08-06CAD 22.97CAD 22.97CAD 22.97CAD 22.970
2026-08-05CAD 22.88CAD 22.99CAD 22.88CAD 22.971,300
2026-08-04CAD 22.99CAD 22.99CAD 22.95CAD 22.992,935
2026-07-31CAD 23.01CAD 23.05CAD 23.00CAD 23.051,732
2026-07-30CAD 23.00CAD 23.00CAD 23.00CAD 23.00800
2026-07-29CAD 22.84CAD 22.85CAD 22.84CAD 22.842,200
2026-07-28CAD 22.99CAD 22.99CAD 22.83CAD 22.8354,987
2026-07-27CAD 23.01CAD 23.01CAD 23.00CAD 23.001,100
2026-07-24CAD 23.04CAD 23.04CAD 22.97CAD 22.992,500
2026-07-23CAD 23.01CAD 23.01CAD 23.01CAD 23.011,700
2026-07-22CAD 23.03CAD 23.08CAD 23.03CAD 23.05400
2026-07-21CAD 22.90CAD 22.90CAD 22.90CAD 22.900
2026-07-20CAD 23.01CAD 23.01CAD 22.90CAD 22.901,100
2026-07-17CAD 22.70CAD 22.91CAD 22.70CAD 22.9036,670
2026-07-16CAD 22.69CAD 22.85CAD 22.69CAD 22.755,800
2026-07-15CAD 22.70CAD 22.70CAD 22.68CAD 22.681,400
2026-07-14CAD 22.65CAD 22.70CAD 22.65CAD 22.70200
2026-07-13CAD 22.66CAD 22.69CAD 22.66CAD 22.681,800
2026-07-10CAD 22.38CAD 22.38CAD 22.38CAD 22.380
2026-07-09CAD 22.38CAD 22.38CAD 22.38CAD 22.38100
2026-07-08CAD 22.42CAD 22.55CAD 22.42CAD 22.553,700
2026-07-07CAD 22.45CAD 22.46CAD 22.27CAD 22.271,215
2026-07-06CAD 22.49CAD 22.50CAD 22.39CAD 22.391,200
2026-07-03CAD 22.44CAD 22.44CAD 22.44CAD 22.441,986
2026-07-02CAD 22.12CAD 22.50CAD 22.12CAD 22.371,650
2026-06-30CAD 22.46CAD 22.46CAD 22.25CAD 22.256,255
2026-06-29CAD 22.28CAD 22.47CAD 22.28CAD 22.471,000
2026-06-26CAD 22.30CAD 22.30CAD 22.30CAD 22.300
2026-06-25CAD 22.30CAD 22.30CAD 22.30CAD 22.306,800
2026-06-24CAD 22.37CAD 22.45CAD 22.33CAD 22.331,000
2026-06-23CAD 22.44CAD 22.65CAD 22.44CAD 22.555,100
2026-06-22CAD 22.30CAD 22.31CAD 22.30CAD 22.31400
2026-06-19CAD 22.29CAD 22.49CAD 22.29CAD 22.2945,118
2026-06-18CAD 22.33CAD 22.41CAD 22.29CAD 22.29162,300
2026-06-17CAD 22.31CAD 22.31CAD 22.30CAD 22.30200
2026-06-16CAD 22.30CAD 22.30CAD 22.30CAD 22.30800
2026-06-15CAD 22.31CAD 22.31CAD 22.18CAD 22.18694
2026-06-12CAD 22.22CAD 22.22CAD 22.16CAD 22.161,700
2026-06-11CAD 22.21CAD 22.21CAD 22.21CAD 22.211,960
2026-06-10CAD 22.25CAD 22.25CAD 22.17CAD 22.182,213
2026-06-09CAD 22.26CAD 22.26CAD 22.25CAD 22.251,100
2026-06-08CAD 22.27CAD 22.45CAD 22.26CAD 22.261,472
2026-06-05CAD 22.30CAD 22.42CAD 22.27CAD 22.424,300
2026-06-04CAD 22.30CAD 22.30CAD 22.30CAD 22.3026,800
2026-06-03CAD 22.39CAD 22.39CAD 22.39CAD 22.390
2026-06-02CAD 22.39CAD 22.39CAD 22.39CAD 22.391,200
2026-06-01CAD 22.40CAD 22.40CAD 22.40CAD 22.4022,000
2026-05-29CAD 22.59CAD 22.60CAD 22.59CAD 22.602,700
2026-05-28CAD 22.60CAD 22.80CAD 22.45CAD 22.8074,950
2026-05-27CAD 22.68CAD 22.68CAD 22.58CAD 22.6114,100
2026-05-26CAD 22.61CAD 22.61CAD 22.51CAD 22.556,400
2026-05-25CAD 22.60CAD 22.60CAD 22.60CAD 22.60400
2026-05-22CAD 22.60CAD 22.75CAD 22.60CAD 22.6712,468
2026-05-21CAD 22.55CAD 22.60CAD 22.50CAD 22.511,411
2026-05-20CAD 22.55CAD 22.55CAD 22.41CAD 22.542,300
2026-05-19CAD 22.60CAD 22.60CAD 22.51CAD 22.512,200
2026-05-15CAD 22.56CAD 22.57CAD 22.56CAD 22.5725,200
2026-05-14CAD 22.59CAD 22.95CAD 22.59CAD 22.8557,325
2026-05-13CAD 22.44CAD 22.50CAD 22.44CAD 22.5034,700
2026-05-12CAD 22.44CAD 22.47CAD 22.40CAD 22.4024,500
2026-05-11CAD 22.44CAD 22.44CAD 22.40CAD 22.403,700
2026-05-08CAD 22.21CAD 22.45CAD 22.21CAD 22.453,500
2026-05-07CAD 22.40CAD 22.40CAD 22.25CAD 22.275,917
2026-05-06CAD 22.10CAD 22.44CAD 22.10CAD 22.4414,000
2026-05-05CAD 22.13CAD 22.15CAD 22.05CAD 22.1010,500
2026-05-04CAD 21.97CAD 22.11CAD 21.97CAD 22.0516,678
2026-05-01CAD 21.98CAD 21.99CAD 21.89CAD 21.992,000
2026-04-30CAD 21.93CAD 21.97CAD 21.91CAD 21.971,121
2026-04-29CAD 21.80CAD 21.92CAD 21.80CAD 21.814,700
2026-04-28CAD 21.76CAD 21.80CAD 21.75CAD 21.80720
2026-04-27CAD 21.77CAD 21.77CAD 21.75CAD 21.752,405
2026-04-24CAD 21.90CAD 21.90CAD 21.90CAD 21.900
2026-04-23CAD 21.84CAD 21.93CAD 21.76CAD 21.901,775
2026-04-22CAD 21.93CAD 21.94CAD 21.88CAD 21.881,354
2026-04-21CAD 21.41CAD 21.75CAD 21.41CAD 21.757,300
2026-04-20CAD 21.60CAD 21.75CAD 21.60CAD 21.75200
2026-04-17CAD 21.40CAD 21.74CAD 21.40CAD 21.7414,201
2026-04-16CAD 21.51CAD 21.55CAD 21.50CAD 21.5541,900
2026-04-15CAD 21.40CAD 21.50CAD 21.33CAD 21.4114,617
2026-04-14CAD 21.31CAD 21.47CAD 21.31CAD 21.406,946
2026-04-13CAD 21.31CAD 21.35CAD 21.31CAD 21.322,855
2026-04-10CAD 21.22CAD 21.40CAD 21.22CAD 21.321,900
2026-04-09CAD 21.41CAD 21.47CAD 21.33CAD 21.3312,696
2026-04-08CAD 21.48CAD 21.48CAD 21.48CAD 21.483,215
2026-04-07CAD 21.30CAD 21.40CAD 21.28CAD 21.287,996
2026-04-06CAD 21.40CAD 21.40CAD 21.30CAD 21.356,381
2026-04-02CAD 21.29CAD 21.30CAD 21.29CAD 21.291,000
2026-04-01CAD 21.21CAD 21.35CAD 21.21CAD 21.309,875
2026-03-31CAD 21.25CAD 21.39CAD 21.25CAD 21.371,575
2026-03-30CAD 21.29CAD 21.32CAD 21.29CAD 21.313,900
2026-03-27CAD 21.07CAD 21.24CAD 21.07CAD 21.241,375
2026-03-26CAD 21.30CAD 21.35CAD 21.07CAD 21.073,709
2026-03-25CAD 21.36CAD 21.36CAD 21.23CAD 21.29700
2026-03-24CAD 21.33CAD 21.33CAD 20.99CAD 21.2512,747
2026-03-23CAD 21.21CAD 21.21CAD 21.21CAD 21.211,340
2026-03-20CAD 21.32CAD 21.40CAD 21.32CAD 21.405,793
2026-03-19CAD 21.31CAD 21.31CAD 21.31CAD 21.310
2026-03-18CAD 21.30CAD 21.31CAD 21.30CAD 21.315,400
2026-03-17CAD 21.26CAD 21.26CAD 21.24CAD 21.265,700
2026-03-16CAD 21.47CAD 21.47CAD 21.22CAD 21.22900
2026-03-13CAD 21.11CAD 21.11CAD 21.11CAD 21.1120,000
2026-03-12CAD 21.11CAD 21.26CAD 21.01CAD 21.0151,723
2026-03-11CAD 21.10CAD 21.11CAD 21.10CAD 21.102,300
2026-03-10CAD 21.07CAD 21.10CAD 21.04CAD 21.101,572
2026-03-09CAD 21.20CAD 21.20CAD 21.06CAD 21.061,800
2026-03-06CAD 21.33CAD 21.33CAD 21.29CAD 21.301,300
2026-03-05CAD 21.24CAD 21.45CAD 21.24CAD 21.454,100
2026-03-04CAD 21.51CAD 21.58CAD 21.41CAD 21.41176,362
2026-03-03CAD 21.53CAD 21.60CAD 21.51CAD 21.5145,179
2026-03-02CAD 21.45CAD 21.45CAD 21.45CAD 21.451,512
2026-02-27CAD 21.51CAD 21.53CAD 21.50CAD 21.5011,490
2026-02-26CAD 21.61CAD 21.65CAD 21.60CAD 21.657,162
2026-02-25CAD 21.55CAD 21.60CAD 21.40CAD 21.607,600
2026-02-24CAD 21.70CAD 21.70CAD 21.62CAD 21.62950
2026-02-23CAD 21.62CAD 21.69CAD 21.61CAD 21.692,700
2026-02-20CAD 21.58CAD 21.60CAD 21.55CAD 21.602,350
2026-02-19CAD 21.68CAD 21.68CAD 21.68CAD 21.68109
2026-02-18CAD 21.68CAD 21.68CAD 21.68CAD 21.68112
2026-02-17CAD 21.50CAD 21.50CAD 21.50CAD 21.503,500
2026-02-13CAD 21.53CAD 21.63CAD 21.53CAD 21.623,800
2026-02-12CAD 21.53CAD 21.53CAD 21.53CAD 21.53200
2026-02-11CAD 21.42CAD 21.63CAD 21.42CAD 21.6328,574
2026-02-10CAD 21.42CAD 21.43CAD 21.31CAD 21.3126,300
2026-02-09CAD 21.41CAD 21.45CAD 21.40CAD 21.421,400
2026-02-06CAD 21.26CAD 21.30CAD 21.25CAD 21.3010,200
2026-02-05CAD 21.26CAD 21.27CAD 21.25CAD 21.251,400
2026-02-04CAD 21.10CAD 21.25CAD 21.10CAD 21.2518,000
2026-02-03CAD 21.15CAD 21.20CAD 21.15CAD 21.155,070
2026-02-02CAD 21.17CAD 21.20CAD 20.84CAD 21.202,500
2026-01-30CAD 21.19CAD 21.22CAD 21.19CAD 21.222,235
2026-01-29CAD 21.29CAD 21.30CAD 21.12CAD 21.288,100
2026-01-28CAD 21.29CAD 21.29CAD 21.23CAD 21.233,000
2026-01-27CAD 21.02CAD 21.02CAD 21.02CAD 21.02714
2026-01-26CAD 21.31CAD 21.31CAD 21.31CAD 21.310
2026-01-23CAD 21.36CAD 21.36CAD 21.31CAD 21.311,675
2026-01-22CAD 21.26CAD 21.28CAD 21.15CAD 21.151,700
2026-01-21CAD 21.16CAD 21.16CAD 21.15CAD 21.151,500
2026-01-20CAD 21.13CAD 21.24CAD 20.88CAD 21.065,435
2026-01-19CAD 21.30CAD 21.30CAD 21.20CAD 21.203,065
2026-01-16CAD 21.18CAD 21.29CAD 21.17CAD 21.2519,929
2026-01-15CAD 21.20CAD 21.20CAD 21.17CAD 21.19700
2026-01-14CAD 21.40CAD 21.40CAD 21.22CAD 21.228,846
2026-01-13CAD 21.28CAD 21.28CAD 21.28CAD 21.28600
2026-01-12CAD 21.36CAD 21.40CAD 21.36CAD 21.371,200
2026-01-09CAD 21.46CAD 21.46CAD 21.46CAD 21.460
2026-01-08CAD 21.40CAD 21.46CAD 21.40CAD 21.4613,800
2026-01-07CAD 21.32CAD 21.32CAD 21.26CAD 21.262,201
2026-01-06CAD 21.40CAD 21.40CAD 21.20CAD 21.232,220
2026-01-05CAD 21.10CAD 21.40CAD 21.09CAD 21.405,100
2026-01-02CAD 21.12CAD 21.12CAD 21.12CAD 21.120
2025-12-31CAD 21.19CAD 21.19CAD 21.12CAD 21.123,696
2025-12-30CAD 21.21CAD 21.21CAD 21.21CAD 21.210
2025-12-29CAD 21.10CAD 21.21CAD 21.10CAD 21.213,550
2025-12-24CAD 21.12CAD 21.12CAD 21.12CAD 21.120
2025-12-23CAD 21.10CAD 21.12CAD 21.10CAD 21.12500
2025-12-22CAD 21.02CAD 21.02CAD 21.02CAD 21.02600
2025-12-19CAD 20.94CAD 20.99CAD 20.93CAD 20.939,900
2025-12-18CAD 20.93CAD 20.93CAD 20.93CAD 20.930
2025-12-17CAD 20.82CAD 20.93CAD 20.82CAD 20.933,400
2025-12-16CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2025-12-15CAD 20.90CAD 21.01CAD 20.80CAD 20.809,055
2025-12-12CAD 21.01CAD 21.05CAD 20.83CAD 20.832,800
2025-12-11CAD 21.17CAD 21.17CAD 20.94CAD 21.0141,065
2025-12-10CAD 21.18CAD 21.20CAD 21.10CAD 21.1039,415
2025-12-09CAD 21.19CAD 21.19CAD 21.05CAD 21.0941,900
2025-12-08CAD 21.17CAD 21.19CAD 21.10CAD 21.197,875
2025-12-05CAD 21.17CAD 21.29CAD 21.17CAD 21.2960,500
2025-12-04CAD 21.11CAD 21.22CAD 21.10CAD 21.1717,600
2025-12-03CAD 21.10CAD 21.12CAD 21.05CAD 21.05102,600
2025-12-02CAD 21.20CAD 21.25CAD 21.10CAD 21.1265,500
2025-12-01CAD 21.08CAD 21.20CAD 20.99CAD 21.203,722
2025-11-28CAD 20.86CAD 21.04CAD 20.84CAD 21.044,687
2025-11-27CAD 20.80CAD 20.95CAD 20.80CAD 20.951,900
2025-11-26CAD 20.77CAD 20.98CAD 20.77CAD 20.983,200
2025-11-25CAD 20.65CAD 20.98CAD 20.65CAD 20.713,800
2025-11-24CAD 20.40CAD 20.65CAD 20.40CAD 20.603,092
2025-11-21CAD 20.30CAD 20.49CAD 20.30CAD 20.491,700
2025-11-20CAD 20.50CAD 20.50CAD 20.30CAD 20.302,800
2025-11-19CAD 20.64CAD 20.64CAD 20.50CAD 20.502,100
2025-11-18CAD 20.60CAD 20.60CAD 20.60CAD 20.600
2025-11-17CAD 20.59CAD 20.60CAD 20.54CAD 20.603,600
2025-11-14CAD 20.82CAD 20.82CAD 20.82CAD 20.820
2025-11-13CAD 20.65CAD 20.82CAD 20.59CAD 20.824,042
2025-11-12CAD 20.65CAD 20.65CAD 20.55CAD 20.552,900
2025-11-11CAD 20.45CAD 20.55CAD 20.45CAD 20.555,937
2025-11-10CAD 20.31CAD 20.31CAD 20.30CAD 20.3021,305
2025-11-07CAD 20.39CAD 20.39CAD 20.39CAD 20.390
2025-11-06CAD 20.39CAD 20.39CAD 20.39CAD 20.390
2025-11-05CAD 20.35CAD 20.39CAD 20.32CAD 20.3926,305
2025-11-04CAD 20.25CAD 20.25CAD 20.24CAD 20.241,100
2025-11-03CAD 20.36CAD 20.36CAD 20.25CAD 20.252,600
2025-10-31CAD 20.20CAD 20.36CAD 20.10CAD 20.367,899
2025-10-30CAD 20.24CAD 20.25CAD 20.09CAD 20.094,447
2025-10-29CAD 20.15CAD 20.16CAD 20.15CAD 20.16500
2025-10-28CAD 20.16CAD 20.16CAD 20.01CAD 20.014,533
2025-10-27CAD 20.02CAD 20.02CAD 19.99CAD 20.004,400
2025-10-24CAD 19.99CAD 20.00CAD 19.99CAD 20.001,100
2025-10-23CAD 19.90CAD 20.08CAD 19.90CAD 20.004,100
2025-10-22CAD 19.99CAD 20.00CAD 19.99CAD 20.003,200
2025-10-21CAD 19.93CAD 19.93CAD 19.91CAD 19.91400
2025-10-20CAD 19.92CAD 19.92CAD 19.85CAD 19.851,500
2025-10-17CAD 19.85CAD 19.86CAD 19.85CAD 19.8617,001
2025-10-16CAD 19.85CAD 19.85CAD 19.85CAD 19.85171
2025-10-15CAD 19.92CAD 19.95CAD 19.88CAD 19.944,300
2025-10-14CAD 19.90CAD 19.95CAD 19.81CAD 19.9327,000
2025-10-10CAD 19.90CAD 19.95CAD 19.90CAD 19.904,200
2025-10-09CAD 19.76CAD 19.95CAD 19.76CAD 19.904,025