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

BCE Inc. (BCE-PT) Price History

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

‹ BCE-PT price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 22.88CAD 22.88CAD 22.87CAD 22.87800
2026-10-08CAD 22.90CAD 22.90CAD 22.90CAD 22.900
2026-10-07CAD 22.89CAD 22.91CAD 22.85CAD 22.902,700
2026-10-06CAD 22.85CAD 22.85CAD 22.85CAD 22.851,200
2026-10-05CAD 22.85CAD 22.90CAD 22.85CAD 22.8530,179
2026-10-02CAD 22.80CAD 22.81CAD 22.75CAD 22.791,100
2026-10-01CAD 22.85CAD 22.85CAD 22.74CAD 22.758,400
2026-09-30CAD 22.61CAD 22.83CAD 22.61CAD 22.83600
2026-09-29CAD 22.85CAD 22.85CAD 22.67CAD 22.6710,960
2026-09-28CAD 22.87CAD 22.99CAD 22.86CAD 22.993,800
2026-09-25CAD 22.91CAD 22.91CAD 22.90CAD 22.902,100
2026-09-24CAD 22.90CAD 22.90CAD 22.89CAD 22.903,400
2026-09-23CAD 22.80CAD 22.85CAD 22.75CAD 22.8520,100
2026-09-22CAD 22.76CAD 22.82CAD 22.74CAD 22.821,100
2026-09-21CAD 22.70CAD 22.70CAD 22.70CAD 22.701,000
2026-09-18CAD 22.99CAD 22.99CAD 22.99CAD 22.99300
2026-09-17CAD 22.85CAD 22.85CAD 22.85CAD 22.850
2026-09-16CAD 22.86CAD 22.86CAD 22.84CAD 22.853,350
2026-09-15CAD 22.88CAD 22.88CAD 22.75CAD 22.87700
2026-09-14CAD 22.85CAD 22.85CAD 22.85CAD 22.850
2026-09-11CAD 22.85CAD 22.85CAD 22.85CAD 22.850
2026-09-10CAD 22.85CAD 22.85CAD 22.85CAD 22.850
2026-09-09CAD 22.69CAD 22.85CAD 22.69CAD 22.853,700
2026-09-08CAD 22.59CAD 22.74CAD 22.59CAD 22.74200
2026-09-04CAD 22.59CAD 22.59CAD 22.59CAD 22.590
2026-09-03CAD 22.59CAD 22.59CAD 22.59CAD 22.59100
2026-09-02CAD 22.52CAD 22.52CAD 22.52CAD 22.52100
2026-09-01CAD 22.45CAD 22.52CAD 22.40CAD 22.404,100
2026-08-31CAD 22.35CAD 22.44CAD 22.35CAD 22.441,271
2026-08-28CAD 22.25CAD 22.25CAD 22.25CAD 22.25500
2026-08-27CAD 22.25CAD 22.25CAD 22.25CAD 22.25100
2026-08-26CAD 22.25CAD 22.25CAD 22.25CAD 22.25700
2026-08-25CAD 22.15CAD 22.28CAD 22.15CAD 22.282,300
2026-08-24CAD 22.10CAD 22.19CAD 22.10CAD 22.16700
2026-08-21CAD 22.07CAD 22.07CAD 22.07CAD 22.070
2026-08-20CAD 22.05CAD 22.07CAD 22.05CAD 22.071,800
2026-08-19CAD 22.35CAD 22.35CAD 22.35CAD 22.351,100
2026-08-18CAD 22.34CAD 22.35CAD 22.34CAD 22.35700
2026-08-17CAD 22.34CAD 22.34CAD 22.32CAD 22.333,500
2026-08-14CAD 22.31CAD 22.31CAD 22.31CAD 22.310
2026-08-13CAD 22.26CAD 22.31CAD 22.26CAD 22.311,400
2026-08-12CAD 22.11CAD 22.21CAD 22.11CAD 22.212,200
2026-08-11CAD 22.05CAD 22.05CAD 22.05CAD 22.050
2026-08-10CAD 22.01CAD 22.05CAD 22.01CAD 22.0520,400
2026-08-07CAD 22.03CAD 22.20CAD 22.01CAD 22.016,300
2026-08-06CAD 22.01CAD 22.01CAD 22.00CAD 22.00800
2026-08-05CAD 22.09CAD 22.09CAD 22.09CAD 22.090
2026-08-04CAD 22.09CAD 22.09CAD 22.09CAD 22.090
2026-07-31CAD 22.16CAD 22.16CAD 22.09CAD 22.094,520
2026-07-30CAD 22.20CAD 22.20CAD 22.20CAD 22.200
2026-07-29CAD 22.21CAD 22.21CAD 22.20CAD 22.203,565
2026-07-28CAD 22.14CAD 22.14CAD 22.14CAD 22.140
2026-07-27CAD 22.22CAD 22.22CAD 22.13CAD 22.14714
2026-07-24CAD 22.28CAD 22.34CAD 22.28CAD 22.331,136
2026-07-23CAD 21.97CAD 22.02CAD 21.97CAD 22.02300
2026-07-22CAD 21.83CAD 21.83CAD 21.83CAD 21.831,400
2026-07-21CAD 21.98CAD 21.98CAD 21.98CAD 21.982,000
2026-07-20CAD 21.99CAD 21.99CAD 21.99CAD 21.99100
2026-07-17CAD 21.82CAD 21.85CAD 21.81CAD 21.812,200
2026-07-16CAD 21.91CAD 21.91CAD 21.90CAD 21.90600
2026-07-15CAD 21.80CAD 21.88CAD 21.80CAD 21.881,200
2026-07-14CAD 21.75CAD 21.75CAD 21.75CAD 21.75330
2026-07-13CAD 21.60CAD 21.67CAD 21.57CAD 21.661,300
2026-07-10CAD 21.60CAD 21.60CAD 21.60CAD 21.600
2026-07-09CAD 21.59CAD 21.60CAD 21.59CAD 21.60200
2026-07-08CAD 21.44CAD 21.44CAD 21.44CAD 21.44200
2026-07-07CAD 21.47CAD 21.47CAD 21.47CAD 21.470
2026-07-06CAD 21.79CAD 21.79CAD 21.47CAD 21.4726,100
2026-07-03CAD 21.85CAD 21.85CAD 21.85CAD 21.8510,800
2026-07-02CAD 21.61CAD 21.85CAD 21.61CAD 21.851,245
2026-06-30CAD 21.86CAD 21.86CAD 21.80CAD 21.801,300
2026-06-29CAD 21.96CAD 22.02CAD 21.96CAD 22.021,200
2026-06-26CAD 21.97CAD 21.97CAD 21.97CAD 21.970
2026-06-25CAD 21.97CAD 21.97CAD 21.97CAD 21.970
2026-06-24CAD 21.97CAD 21.97CAD 21.97CAD 21.970
2026-06-23CAD 21.97CAD 21.97CAD 21.97CAD 21.970
2026-06-22CAD 21.97CAD 21.97CAD 21.97CAD 21.97300
2026-06-19CAD 22.20CAD 22.20CAD 22.20CAD 22.20400
2026-06-18CAD 22.20CAD 22.20CAD 22.00CAD 22.00400
2026-06-17CAD 22.48CAD 22.48CAD 22.48CAD 22.480
2026-06-16CAD 22.48CAD 22.48CAD 22.48CAD 22.48100
2026-06-15CAD 22.64CAD 22.64CAD 22.64CAD 22.64100
2026-06-12CAD 21.96CAD 21.96CAD 21.96CAD 21.960
2026-06-11CAD 21.96CAD 21.96CAD 21.96CAD 21.960
2026-06-10CAD 21.98CAD 22.00CAD 21.96CAD 21.96900
2026-06-09CAD 21.98CAD 21.98CAD 21.97CAD 21.9712,200
2026-06-08CAD 22.00CAD 22.05CAD 21.90CAD 21.971,900
2026-06-05CAD 22.01CAD 22.17CAD 22.01CAD 22.171,000
2026-06-04CAD 22.09CAD 22.21CAD 22.09CAD 22.211,499
2026-06-03CAD 22.33CAD 22.33CAD 22.33CAD 22.330
2026-06-02CAD 22.33CAD 22.33CAD 22.33CAD 22.330
2026-06-01CAD 22.33CAD 22.33CAD 22.33CAD 22.330
2026-05-29CAD 22.33CAD 22.33CAD 22.33CAD 22.332,200
2026-05-28CAD 22.55CAD 22.55CAD 22.36CAD 22.364,600
2026-05-27CAD 22.56CAD 22.60CAD 22.55CAD 22.55202,100
2026-05-26CAD 22.54CAD 22.55CAD 22.54CAD 22.55600
2026-05-25CAD 22.42CAD 22.42CAD 22.42CAD 22.420
2026-05-22CAD 22.42CAD 22.42CAD 22.42CAD 22.42600
2026-05-21CAD 22.20CAD 22.37CAD 22.19CAD 22.362,800
2026-05-20CAD 22.10CAD 22.10CAD 22.10CAD 22.1015,000
2026-05-19CAD 22.00CAD 22.00CAD 22.00CAD 22.005,100
2026-05-15CAD 22.06CAD 22.06CAD 22.06CAD 22.060
2026-05-14CAD 22.06CAD 22.06CAD 22.06CAD 22.060
2026-05-13CAD 21.80CAD 22.06CAD 21.80CAD 22.062,700
2026-05-12CAD 22.00CAD 22.00CAD 22.00CAD 22.000
2026-05-11CAD 22.00CAD 22.00CAD 22.00CAD 22.001,000
2026-05-08CAD 21.86CAD 22.00CAD 21.86CAD 22.001,300
2026-05-07CAD 21.87CAD 21.87CAD 21.87CAD 21.87300
2026-05-06CAD 21.75CAD 21.75CAD 21.75CAD 21.751,100
2026-05-05CAD 21.69CAD 21.69CAD 21.69CAD 21.69700
2026-05-04CAD 21.49CAD 21.55CAD 21.49CAD 21.531,500
2026-05-01CAD 21.25CAD 21.25CAD 21.25CAD 21.251,600
2026-04-30CAD 21.24CAD 21.25CAD 21.24CAD 21.252,900
2026-04-29CAD 21.00CAD 21.00CAD 21.00CAD 21.001,238
2026-04-28CAD 20.97CAD 21.19CAD 20.97CAD 21.19700
2026-04-27CAD 21.25CAD 21.39CAD 21.24CAD 21.243,300
2026-04-24CAD 21.00CAD 21.00CAD 21.00CAD 21.00100
2026-04-23CAD 21.16CAD 21.30CAD 21.16CAD 21.301,100
2026-04-22CAD 21.10CAD 21.10CAD 21.10CAD 21.101,000
2026-04-21CAD 20.90CAD 21.18CAD 20.90CAD 21.182,000
2026-04-20CAD 20.80CAD 20.97CAD 20.80CAD 20.903,000
2026-04-17CAD 20.96CAD 21.00CAD 20.95CAD 21.002,558
2026-04-16CAD 20.99CAD 21.00CAD 20.83CAD 20.833,500
2026-04-15CAD 20.86CAD 20.86CAD 20.86CAD 20.86300
2026-04-14CAD 21.00CAD 21.00CAD 21.00CAD 21.002,900
2026-04-13CAD 21.00CAD 21.00CAD 21.00CAD 21.001,100
2026-04-10CAD 20.85CAD 20.85CAD 20.85CAD 20.85479
2026-04-09CAD 20.65CAD 20.77CAD 20.65CAD 20.77900
2026-04-08CAD 20.49CAD 20.81CAD 20.49CAD 20.817,700
2026-04-07CAD 20.40CAD 20.40CAD 20.40CAD 20.400
2026-04-06CAD 20.40CAD 20.40CAD 20.40CAD 20.40311
2026-04-02CAD 20.33CAD 20.36CAD 20.31CAD 20.361,663
2026-04-01CAD 20.20CAD 20.35CAD 20.20CAD 20.273,300
2026-03-31CAD 20.33CAD 20.33CAD 20.33CAD 20.33500
2026-03-30CAD 20.35CAD 20.48CAD 20.23CAD 20.481,700
2026-03-27CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2026-03-26CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2026-03-25CAD 20.32CAD 20.35CAD 20.32CAD 20.352,200
2026-03-24CAD 20.32CAD 20.32CAD 20.14CAD 20.14400
2026-03-23CAD 20.00CAD 20.00CAD 20.00CAD 20.00400
2026-03-20CAD 20.00CAD 20.24CAD 20.00CAD 20.023,400
2026-03-19CAD 20.46CAD 20.46CAD 20.46CAD 20.460
2026-03-18CAD 20.46CAD 20.46CAD 20.46CAD 20.46421
2026-03-17CAD 20.45CAD 20.46CAD 20.17CAD 20.376,700
2026-03-16CAD 20.42CAD 20.42CAD 20.42CAD 20.420
2026-03-13CAD 20.42CAD 20.42CAD 20.42CAD 20.420
2026-03-12CAD 20.42CAD 20.42CAD 20.42CAD 20.423,100
2026-03-11CAD 20.38CAD 20.45CAD 20.38CAD 20.443,300
2026-03-10CAD 20.42CAD 20.42CAD 20.42CAD 20.420
2026-03-09CAD 20.42CAD 20.42CAD 20.42CAD 20.42100
2026-03-06CAD 20.34CAD 20.67CAD 20.33CAD 20.371,700
2026-03-05CAD 20.91CAD 20.91CAD 20.91CAD 20.91500
2026-03-04CAD 20.60CAD 20.92CAD 20.55CAD 20.922,200
2026-03-03CAD 20.64CAD 20.79CAD 20.60CAD 20.774,400
2026-03-02CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2026-02-27CAD 20.86CAD 20.86CAD 20.80CAD 20.801,600
2026-02-26CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2026-02-25CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2026-02-24CAD 20.88CAD 20.88CAD 20.80CAD 20.802,500
2026-02-23CAD 20.79CAD 20.80CAD 20.79CAD 20.801,100
2026-02-20CAD 20.84CAD 20.84CAD 20.84CAD 20.840
2026-02-19CAD 20.84CAD 20.84CAD 20.84CAD 20.840
2026-02-18CAD 20.84CAD 20.84CAD 20.84CAD 20.840
2026-02-17CAD 20.84CAD 20.84CAD 20.84CAD 20.840
2026-02-13CAD 20.84CAD 20.84CAD 20.84CAD 20.840
2026-02-12CAD 20.83CAD 20.84CAD 20.83CAD 20.841,300
2026-02-11CAD 20.78CAD 20.82CAD 20.78CAD 20.822,193
2026-02-10CAD 20.60CAD 20.80CAD 20.60CAD 20.80900
2026-02-09CAD 20.81CAD 20.84CAD 20.79CAD 20.797,700
2026-02-06CAD 20.78CAD 20.82CAD 20.78CAD 20.81400
2026-02-05CAD 21.01CAD 21.01CAD 21.00CAD 21.00600
2026-02-04CAD 20.95CAD 21.00CAD 20.95CAD 21.003,700
2026-02-03CAD 20.81CAD 20.95CAD 20.80CAD 20.903,830
2026-02-02CAD 20.80CAD 20.94CAD 20.68CAD 20.9427,100
2026-01-30CAD 20.82CAD 20.82CAD 20.82CAD 20.82300
2026-01-29CAD 20.70CAD 20.73CAD 20.66CAD 20.663,300
2026-01-28CAD 20.70CAD 20.70CAD 20.70CAD 20.700
2026-01-27CAD 20.70CAD 20.70CAD 20.70CAD 20.700
2026-01-26CAD 20.70CAD 20.70CAD 20.70CAD 20.700
2026-01-23CAD 20.70CAD 20.70CAD 20.70CAD 20.70900
2026-01-22CAD 20.85CAD 20.85CAD 20.77CAD 20.771,200
2026-01-21CAD 20.54CAD 20.96CAD 20.54CAD 20.96500
2026-01-20CAD 20.94CAD 20.94CAD 20.94CAD 20.94535
2026-01-19CAD 21.00CAD 21.00CAD 21.00CAD 21.00912
2026-01-16CAD 20.87CAD 20.87CAD 20.87CAD 20.870
2026-01-15CAD 20.86CAD 20.87CAD 20.80CAD 20.873,400
2026-01-14CAD 20.84CAD 20.85CAD 20.84CAD 20.852,300
2026-01-13CAD 21.10CAD 21.10CAD 20.80CAD 20.801,300
2026-01-12CAD 20.79CAD 20.85CAD 20.79CAD 20.851,900
2026-01-09CAD 20.56CAD 20.74CAD 20.56CAD 20.744,051
2026-01-08CAD 20.39CAD 20.39CAD 20.39CAD 20.390
2026-01-07CAD 20.47CAD 20.51CAD 20.39CAD 20.392,500
2026-01-06CAD 20.34CAD 20.34CAD 20.34CAD 20.34200
2026-01-05CAD 20.32CAD 20.33CAD 20.32CAD 20.321,300
2026-01-02CAD 20.50CAD 20.50CAD 20.50CAD 20.500
2025-12-31CAD 20.09CAD 20.50CAD 20.09CAD 20.503,438
2025-12-30CAD 20.10CAD 20.47CAD 20.10CAD 20.47792
2025-12-29CAD 20.22CAD 20.22CAD 20.22CAD 20.22600
2025-12-24CAD 20.23CAD 20.23CAD 20.23CAD 20.230
2025-12-23CAD 20.23CAD 20.23CAD 20.23CAD 20.230
2025-12-22CAD 20.20CAD 20.23CAD 20.20CAD 20.23900
2025-12-19CAD 20.09CAD 20.09CAD 20.09CAD 20.09500
2025-12-18CAD 20.05CAD 20.09CAD 20.05CAD 20.093,300
2025-12-17CAD 19.95CAD 20.03CAD 19.95CAD 20.03800
2025-12-16CAD 19.92CAD 19.92CAD 19.92CAD 19.920
2025-12-15CAD 19.92CAD 19.92CAD 19.92CAD 19.920
2025-12-12CAD 20.05CAD 20.11CAD 19.92CAD 19.9235,800
2025-12-11CAD 20.03CAD 20.03CAD 19.94CAD 19.951,100
2025-12-10CAD 19.91CAD 20.00CAD 19.85CAD 19.903,257
2025-12-09CAD 20.02CAD 20.02CAD 20.02CAD 20.020
2025-12-08CAD 20.00CAD 20.04CAD 20.00CAD 20.023,536
2025-12-05CAD 20.00CAD 20.14CAD 20.00CAD 20.045,400
2025-12-04CAD 20.05CAD 20.05CAD 19.95CAD 20.0032,500
2025-12-03CAD 19.91CAD 19.95CAD 19.82CAD 19.951,160
2025-12-02CAD 19.68CAD 19.68CAD 19.64CAD 19.6427,000
2025-12-01CAD 19.76CAD 19.92CAD 19.75CAD 19.921,467
2025-11-28CAD 19.61CAD 19.79CAD 19.61CAD 19.79537
2025-11-27CAD 19.86CAD 19.86CAD 19.86CAD 19.860
2025-11-26CAD 19.50CAD 19.86CAD 19.50CAD 19.8610,604
2025-11-25CAD 19.48CAD 19.63CAD 19.48CAD 19.637,500
2025-11-24CAD 19.50CAD 19.60CAD 19.48CAD 19.605,767
2025-11-21CAD 19.50CAD 19.50CAD 19.45CAD 19.503,500
2025-11-20CAD 19.51CAD 19.53CAD 19.51CAD 19.5112,000
2025-11-19CAD 19.50CAD 19.57CAD 19.50CAD 19.576,700
2025-11-18CAD 19.58CAD 19.62CAD 19.51CAD 19.515,000
2025-11-17CAD 19.59CAD 19.59CAD 19.59CAD 19.59600
2025-11-14CAD 19.70CAD 19.70CAD 19.70CAD 19.70100
2025-11-13CAD 19.52CAD 19.79CAD 19.52CAD 19.792,479
2025-11-12CAD 19.82CAD 19.82CAD 19.82CAD 19.82200
2025-11-11CAD 19.53CAD 19.53CAD 19.53CAD 19.530
2025-11-10CAD 19.53CAD 19.53CAD 19.53CAD 19.530
2025-11-07CAD 19.53CAD 19.53CAD 19.53CAD 19.530
2025-11-06CAD 19.53CAD 19.53CAD 19.53CAD 19.530
2025-11-05CAD 19.50CAD 19.64CAD 19.45CAD 19.533,100
2025-11-04CAD 19.48CAD 19.48CAD 19.48CAD 19.480
2025-11-03CAD 19.59CAD 19.63CAD 19.48CAD 19.486,400
2025-10-31CAD 19.74CAD 19.77CAD 19.56CAD 19.657,500
2025-10-30CAD 19.65CAD 19.74CAD 19.65CAD 19.703,001
2025-10-29CAD 19.72CAD 19.72CAD 19.72CAD 19.720
2025-10-28CAD 19.49CAD 19.72CAD 19.49CAD 19.722,515
2025-10-27CAD 19.64CAD 19.65CAD 19.56CAD 19.5612,790
2025-10-24CAD 19.50CAD 19.64CAD 19.50CAD 19.641,200
2025-10-23CAD 19.50CAD 19.54CAD 19.50CAD 19.541,100
2025-10-22CAD 19.40CAD 19.50CAD 19.40CAD 19.5029,100
2025-10-21CAD 19.45CAD 19.45CAD 19.45CAD 19.452,101
2025-10-20CAD 19.32CAD 19.41CAD 19.30CAD 19.4112,600
2025-10-17CAD 19.25CAD 19.28CAD 19.25CAD 19.27167,382
2025-10-16CAD 19.19CAD 19.25CAD 19.18CAD 19.1917,000
2025-10-15CAD 19.18CAD 19.26CAD 19.18CAD 19.222,600
2025-10-14CAD 19.14CAD 19.18CAD 19.14CAD 19.174,680
2025-10-10CAD 19.21CAD 19.25CAD 19.18CAD 19.188,800
2025-10-09CAD 19.16CAD 19.20CAD 19.16CAD 19.20300