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

BCE Inc. (BCE-PZ) Price History

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

‹ BCE-PZ price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 22.09CAD 22.09CAD 22.08CAD 22.08300
2026-10-08CAD 21.93CAD 22.08CAD 21.76CAD 22.083,100
2026-10-07CAD 22.19CAD 22.19CAD 21.97CAD 21.97700
2026-10-06CAD 21.99CAD 21.99CAD 21.99CAD 21.99300
2026-10-05CAD 21.91CAD 21.91CAD 21.91CAD 21.911,920
2026-10-02CAD 21.93CAD 21.93CAD 21.93CAD 21.930
2026-10-01CAD 21.93CAD 21.93CAD 21.93CAD 21.93200
2026-09-30CAD 21.90CAD 21.91CAD 21.90CAD 21.911,600
2026-09-29CAD 22.00CAD 22.00CAD 21.90CAD 21.901,120
2026-09-28CAD 22.15CAD 22.15CAD 22.10CAD 22.101,170
2026-09-25CAD 22.23CAD 22.30CAD 22.23CAD 22.301,670
2026-09-24CAD 22.37CAD 22.37CAD 22.25CAD 22.251,725
2026-09-23CAD 22.65CAD 22.65CAD 22.65CAD 22.650
2026-09-22CAD 22.65CAD 22.65CAD 22.65CAD 22.651,000
2026-09-21CAD 22.45CAD 22.78CAD 22.45CAD 22.70800
2026-09-18CAD 22.34CAD 22.34CAD 22.34CAD 22.340
2026-09-17CAD 22.34CAD 22.34CAD 22.34CAD 22.340
2026-09-16CAD 22.34CAD 22.34CAD 22.34CAD 22.340
2026-09-15CAD 22.50CAD 22.50CAD 22.34CAD 22.34350
2026-09-14CAD 22.34CAD 22.60CAD 22.34CAD 22.59900
2026-09-11CAD 22.32CAD 22.32CAD 22.32CAD 22.32100
2026-09-10CAD 22.34CAD 22.34CAD 22.34CAD 22.34100
2026-09-09CAD 22.49CAD 22.50CAD 22.49CAD 22.50415
2026-09-08CAD 22.50CAD 22.50CAD 22.49CAD 22.50400
2026-09-04CAD 22.44CAD 22.50CAD 22.44CAD 22.501,100
2026-09-03CAD 22.44CAD 22.44CAD 22.44CAD 22.440
2026-09-02CAD 22.43CAD 22.44CAD 22.43CAD 22.44400
2026-09-01CAD 22.25CAD 22.25CAD 22.25CAD 22.250
2026-08-31CAD 22.21CAD 22.39CAD 22.21CAD 22.253,400
2026-08-28CAD 22.26CAD 22.26CAD 22.26CAD 22.26300
2026-08-27CAD 22.22CAD 22.25CAD 22.20CAD 22.202,500
2026-08-26CAD 22.19CAD 22.19CAD 22.19CAD 22.190
2026-08-25CAD 22.19CAD 22.19CAD 22.19CAD 22.19124
2026-08-24CAD 22.25CAD 22.25CAD 22.25CAD 22.25100
2026-08-21CAD 22.36CAD 22.36CAD 22.36CAD 22.360
2026-08-20CAD 22.36CAD 22.36CAD 22.36CAD 22.360
2026-08-19CAD 22.36CAD 22.36CAD 22.36CAD 22.360
2026-08-18CAD 22.36CAD 22.36CAD 22.36CAD 22.36700
2026-08-17CAD 22.38CAD 22.38CAD 22.36CAD 22.361,080
2026-08-14CAD 22.25CAD 22.43CAD 22.25CAD 22.433,000
2026-08-13CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-08-12CAD 22.12CAD 22.12CAD 22.11CAD 22.11700
2026-08-11CAD 22.24CAD 22.24CAD 22.11CAD 22.11500
2026-08-10CAD 22.35CAD 22.35CAD 22.35CAD 22.35225
2026-08-07CAD 22.29CAD 22.29CAD 22.15CAD 22.15700
2026-08-06CAD 22.16CAD 22.16CAD 22.11CAD 22.162,300
2026-08-05CAD 22.14CAD 22.14CAD 22.10CAD 22.101,100
2026-08-04CAD 22.10CAD 22.11CAD 22.10CAD 22.10400
2026-07-31CAD 22.35CAD 22.36CAD 22.35CAD 22.361,600
2026-07-30CAD 22.35CAD 22.35CAD 22.35CAD 22.350
2026-07-29CAD 22.34CAD 22.36CAD 22.34CAD 22.351,700
2026-07-28CAD 22.47CAD 22.47CAD 22.47CAD 22.47100
2026-07-27CAD 22.49CAD 22.49CAD 22.48CAD 22.48200
2026-07-24CAD 22.31CAD 22.31CAD 22.30CAD 22.301,200
2026-07-23CAD 22.45CAD 22.49CAD 22.45CAD 22.45600
2026-07-22CAD 22.34CAD 22.35CAD 22.34CAD 22.35500
2026-07-21CAD 22.35CAD 22.35CAD 22.35CAD 22.35200
2026-07-20CAD 22.35CAD 22.35CAD 22.35CAD 22.35400
2026-07-17CAD 22.35CAD 22.35CAD 22.35CAD 22.35200
2026-07-16CAD 22.14CAD 22.14CAD 22.14CAD 22.14800
2026-07-15CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-07-14CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-07-13CAD 22.14CAD 22.14CAD 22.11CAD 22.111,650
2026-07-10CAD 22.17CAD 22.30CAD 22.12CAD 22.122,500
2026-07-09CAD 22.17CAD 22.17CAD 22.17CAD 22.170
2026-07-08CAD 22.27CAD 22.27CAD 22.15CAD 22.171,600
2026-07-07CAD 22.27CAD 22.27CAD 22.27CAD 22.27900
2026-07-06CAD 22.40CAD 22.40CAD 22.27CAD 22.274,700
2026-07-03CAD 22.51CAD 22.51CAD 22.31CAD 22.31441
2026-07-02CAD 22.29CAD 22.29CAD 22.29CAD 22.29300
2026-06-30CAD 22.26CAD 22.26CAD 22.26CAD 22.260
2026-06-29CAD 22.25CAD 22.26CAD 22.25CAD 22.26600
2026-06-26CAD 22.45CAD 22.45CAD 22.45CAD 22.450
2026-06-25CAD 22.45CAD 22.45CAD 22.30CAD 22.451,030
2026-06-24CAD 22.29CAD 22.45CAD 22.28CAD 22.451,100
2026-06-23CAD 22.28CAD 22.28CAD 22.28CAD 22.280
2026-06-22CAD 22.50CAD 22.50CAD 22.28CAD 22.281,550
2026-06-19CAD 22.50CAD 22.50CAD 22.50CAD 22.50500
2026-06-18CAD 22.50CAD 22.50CAD 22.50CAD 22.50300
2026-06-17CAD 22.50CAD 22.50CAD 22.50CAD 22.501,000
2026-06-16CAD 22.28CAD 22.28CAD 22.28CAD 22.28200
2026-06-15CAD 22.36CAD 22.36CAD 22.29CAD 22.29700
2026-06-12CAD 22.50CAD 22.50CAD 22.50CAD 22.500
2026-06-11CAD 22.50CAD 22.50CAD 22.50CAD 22.501,000
2026-06-10CAD 22.34CAD 22.35CAD 22.28CAD 22.281,500
2026-06-09CAD 22.29CAD 22.29CAD 22.29CAD 22.290
2026-06-08CAD 22.29CAD 22.29CAD 22.29CAD 22.29700
2026-06-05CAD 22.35CAD 22.35CAD 22.35CAD 22.35300
2026-06-04CAD 22.60CAD 22.60CAD 22.60CAD 22.600
2026-06-03CAD 22.34CAD 22.60CAD 22.34CAD 22.60300
2026-06-02CAD 23.00CAD 23.00CAD 23.00CAD 23.00400
2026-06-01CAD 22.78CAD 22.78CAD 22.50CAD 22.505,444
2026-05-29CAD 22.32CAD 22.32CAD 22.32CAD 22.320
2026-05-28CAD 22.32CAD 22.32CAD 22.32CAD 22.320
2026-05-27CAD 22.32CAD 22.32CAD 22.32CAD 22.32100
2026-05-26CAD 22.14CAD 22.30CAD 22.14CAD 22.30300
2026-05-25CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-22CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-21CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-20CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-19CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-15CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-14CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-13CAD 22.11CAD 22.11CAD 22.11CAD 22.110
2026-05-12CAD 22.20CAD 22.34CAD 22.11CAD 22.1118,700
2026-05-11CAD 22.05CAD 22.05CAD 22.05CAD 22.050
2026-05-08CAD 22.28CAD 22.34CAD 22.05CAD 22.052,100
2026-05-07CAD 22.00CAD 22.00CAD 22.00CAD 22.00100
2026-05-06CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-05-05CAD 21.95CAD 21.95CAD 21.95CAD 21.950
2026-05-04CAD 21.95CAD 21.95CAD 21.85CAD 21.952,700
2026-05-01CAD 21.72CAD 21.77CAD 21.72CAD 21.77500
2026-04-30CAD 21.70CAD 21.70CAD 21.70CAD 21.70700
2026-04-29CAD 21.92CAD 21.92CAD 21.92CAD 21.92100
2026-04-28CAD 21.72CAD 21.95CAD 21.72CAD 21.954,300
2026-04-27CAD 21.72CAD 21.91CAD 21.72CAD 21.91800
2026-04-24CAD 21.70CAD 21.70CAD 21.70CAD 21.700
2026-04-23CAD 21.64CAD 21.70CAD 21.64CAD 21.702,100
2026-04-22CAD 21.62CAD 21.63CAD 21.45CAD 21.631,098
2026-04-21CAD 21.35CAD 21.46CAD 21.34CAD 21.421,600
2026-04-20CAD 21.63CAD 21.63CAD 21.50CAD 21.5011,300
2026-04-17CAD 21.40CAD 21.40CAD 21.40CAD 21.40200
2026-04-16CAD 21.32CAD 21.36CAD 21.26CAD 21.322,000
2026-04-15CAD 21.42CAD 21.43CAD 21.21CAD 21.432,400
2026-04-14CAD 21.67CAD 21.67CAD 21.30CAD 21.301,300
2026-04-13CAD 21.36CAD 21.40CAD 21.30CAD 21.304,400
2026-04-10CAD 21.65CAD 21.65CAD 21.33CAD 21.33200
2026-04-09CAD 21.11CAD 21.11CAD 21.11CAD 21.11205
2026-04-08CAD 21.40CAD 21.40CAD 21.40CAD 21.40100
2026-04-07CAD 21.46CAD 21.46CAD 21.33CAD 21.331,000
2026-04-06CAD 21.57CAD 21.57CAD 21.22CAD 21.22850
2026-04-02CAD 21.10CAD 21.10CAD 21.10CAD 21.100
2026-04-01CAD 21.10CAD 21.10CAD 21.10CAD 21.100
2026-03-31CAD 21.10CAD 21.10CAD 21.10CAD 21.100
2026-03-30CAD 21.10CAD 21.10CAD 21.10CAD 21.100
2026-03-27CAD 21.10CAD 21.10CAD 21.10CAD 21.108,000
2026-03-26CAD 21.28CAD 21.28CAD 21.28CAD 21.28800
2026-03-25CAD 21.20CAD 21.20CAD 21.20CAD 21.20100
2026-03-24CAD 21.58CAD 21.58CAD 21.31CAD 21.311,100
2026-03-23CAD 21.30CAD 21.30CAD 21.30CAD 21.300
2026-03-20CAD 21.30CAD 21.30CAD 21.30CAD 21.30200
2026-03-19CAD 21.55CAD 21.55CAD 21.50CAD 21.5015,300
2026-03-18CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-03-17CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-03-16CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-03-13CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-03-12CAD 21.50CAD 21.50CAD 21.50CAD 21.500
2026-03-11CAD 21.50CAD 21.50CAD 21.50CAD 21.50500
2026-03-10CAD 21.20CAD 21.20CAD 21.20CAD 21.200
2026-03-09CAD 21.50CAD 21.50CAD 21.20CAD 21.202,541
2026-03-06CAD 21.79CAD 21.79CAD 21.79CAD 21.790
2026-03-05CAD 21.74CAD 21.79CAD 21.74CAD 21.793,050
2026-03-04CAD 21.75CAD 21.75CAD 21.75CAD 21.752,850
2026-03-03CAD 22.03CAD 22.03CAD 22.03CAD 22.030
2026-03-02CAD 22.04CAD 22.06CAD 22.03CAD 22.031,668
2026-02-27CAD 21.98CAD 22.00CAD 21.98CAD 22.001,800
2026-02-26CAD 21.98CAD 21.98CAD 21.98CAD 21.980
2026-02-25CAD 21.98CAD 21.98CAD 21.98CAD 21.98400
2026-02-24CAD 21.90CAD 21.90CAD 21.90CAD 21.902,500
2026-02-23CAD 21.98CAD 21.98CAD 21.98CAD 21.98100
2026-02-20CAD 21.71CAD 21.89CAD 21.71CAD 21.89400
2026-02-19CAD 21.75CAD 21.75CAD 21.75CAD 21.750
2026-02-18CAD 21.07CAD 21.75CAD 21.07CAD 21.751,543
2026-02-17CAD 21.60CAD 21.60CAD 21.60CAD 21.600
2026-02-13CAD 21.60CAD 21.60CAD 21.60CAD 21.600
2026-02-12CAD 21.60CAD 21.60CAD 21.60CAD 21.600
2026-02-11CAD 21.60CAD 21.60CAD 21.60CAD 21.601,100
2026-02-10CAD 21.69CAD 21.70CAD 21.62CAD 21.701,500
2026-02-09CAD 21.65CAD 21.65CAD 21.65CAD 21.65100
2026-02-06CAD 21.69CAD 21.70CAD 21.68CAD 21.701,000
2026-02-05CAD 21.13CAD 21.13CAD 21.13CAD 21.13200
2026-02-04CAD 21.53CAD 21.53CAD 21.51CAD 21.51523
2026-02-03CAD 21.54CAD 21.94CAD 21.54CAD 21.562,100
2026-02-02CAD 21.53CAD 21.53CAD 21.53CAD 21.530
2026-01-30CAD 21.53CAD 21.53CAD 21.53CAD 21.530
2026-01-29CAD 21.50CAD 21.65CAD 21.50CAD 21.531,555
2026-01-28CAD 21.85CAD 21.85CAD 21.85CAD 21.850
2026-01-27CAD 21.98CAD 21.98CAD 21.80CAD 21.851,574
2026-01-26CAD 21.60CAD 21.60CAD 21.60CAD 21.60530
2026-01-23CAD 21.65CAD 21.65CAD 21.65CAD 21.650
2026-01-22CAD 21.70CAD 21.70CAD 21.65CAD 21.653,430
2026-01-21CAD 21.54CAD 21.80CAD 21.54CAD 21.80604
2026-01-20CAD 21.53CAD 21.53CAD 21.53CAD 21.53168
2026-01-19CAD 21.52CAD 21.52CAD 21.51CAD 21.5140,300
2026-01-16CAD 21.56CAD 21.60CAD 21.56CAD 21.602,800
2026-01-15CAD 21.60CAD 21.60CAD 21.50CAD 21.501,000
2026-01-14CAD 21.56CAD 21.56CAD 21.56CAD 21.56300
2026-01-13CAD 21.61CAD 21.61CAD 21.61CAD 21.61200
2026-01-12CAD 21.36CAD 21.36CAD 21.36CAD 21.36600
2026-01-09CAD 21.11CAD 21.11CAD 21.11CAD 21.110
2026-01-08CAD 21.11CAD 21.11CAD 21.11CAD 21.110
2026-01-07CAD 21.11CAD 21.11CAD 21.11CAD 21.110
2026-01-06CAD 21.09CAD 21.11CAD 21.09CAD 21.111,500
2026-01-05CAD 21.08CAD 21.08CAD 21.00CAD 21.002,100
2026-01-02CAD 21.00CAD 21.00CAD 21.00CAD 21.000
2025-12-31CAD 21.00CAD 21.00CAD 21.00CAD 21.001,500
2025-12-30CAD 21.00CAD 21.00CAD 21.00CAD 21.00600
2025-12-29CAD 20.85CAD 21.01CAD 20.85CAD 21.001,900
2025-12-24CAD 20.85CAD 20.85CAD 20.85CAD 20.85200
2025-12-23CAD 20.93CAD 20.93CAD 20.93CAD 20.930
2025-12-22CAD 20.85CAD 20.99CAD 20.84CAD 20.937,700
2025-12-19CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2025-12-18CAD 20.80CAD 20.80CAD 20.80CAD 20.800
2025-12-17CAD 20.95CAD 20.95CAD 20.80CAD 20.801,000
2025-12-16CAD 20.91CAD 20.91CAD 20.74CAD 20.752,180
2025-12-15CAD 21.00CAD 21.00CAD 21.00CAD 21.000
2025-12-12CAD 20.63CAD 21.00CAD 20.61CAD 21.002,100
2025-12-11CAD 20.89CAD 20.89CAD 20.89CAD 20.890
2025-12-10CAD 20.89CAD 20.89CAD 20.89CAD 20.890
2025-12-09CAD 20.89CAD 20.90CAD 20.87CAD 20.893,015
2025-12-08CAD 20.56CAD 20.63CAD 20.56CAD 20.621,100
2025-12-05CAD 20.90CAD 20.90CAD 20.82CAD 20.83800
2025-12-04CAD 20.88CAD 20.90CAD 20.84CAD 20.851,000
2025-12-03CAD 20.89CAD 20.89CAD 20.80CAD 20.801,700
2025-12-02CAD 20.61CAD 20.64CAD 20.59CAD 20.648,899
2025-12-01CAD 20.42CAD 20.42CAD 20.42CAD 20.420
2025-11-28CAD 20.42CAD 20.42CAD 20.42CAD 20.420
2025-11-27CAD 20.42CAD 20.42CAD 20.42CAD 20.420
2025-11-26CAD 20.39CAD 20.42CAD 20.39CAD 20.42800
2025-11-25CAD 20.35CAD 20.35CAD 20.35CAD 20.35100
2025-11-24CAD 20.36CAD 20.36CAD 20.36CAD 20.36200
2025-11-21CAD 20.16CAD 20.16CAD 20.16CAD 20.160
2025-11-20CAD 20.22CAD 20.22CAD 20.16CAD 20.161,400
2025-11-19CAD 20.21CAD 20.21CAD 20.21CAD 20.21100
2025-11-18CAD 20.58CAD 20.58CAD 19.88CAD 19.895,200
2025-11-17CAD 20.58CAD 20.60CAD 20.58CAD 20.60800
2025-11-14CAD 20.59CAD 20.59CAD 20.59CAD 20.590
2025-11-13CAD 20.60CAD 20.60CAD 20.59CAD 20.59400
2025-11-12CAD 20.60CAD 20.60CAD 20.58CAD 20.58900
2025-11-11CAD 20.49CAD 20.50CAD 20.49CAD 20.50600
2025-11-10CAD 20.59CAD 20.59CAD 20.59CAD 20.59200
2025-11-07CAD 20.38CAD 20.49CAD 20.38CAD 20.49400
2025-11-06CAD 20.36CAD 20.40CAD 20.36CAD 20.37900
2025-11-05CAD 20.35CAD 20.35CAD 20.35CAD 20.35100
2025-11-04CAD 20.35CAD 20.35CAD 20.35CAD 20.351,000
2025-11-03CAD 20.35CAD 20.46CAD 20.35CAD 20.357,700
2025-10-31CAD 20.26CAD 20.35CAD 20.26CAD 20.291,600
2025-10-30CAD 20.54CAD 20.55CAD 20.45CAD 20.502,200
2025-10-29CAD 20.55CAD 20.55CAD 20.55CAD 20.550
2025-10-28CAD 20.29CAD 20.55CAD 20.29CAD 20.554,604
2025-10-27CAD 20.37CAD 20.37CAD 20.37CAD 20.370
2025-10-24CAD 20.35CAD 20.37CAD 20.35CAD 20.371,400
2025-10-23CAD 20.29CAD 20.30CAD 20.29CAD 20.30400
2025-10-22CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2025-10-21CAD 20.35CAD 20.35CAD 20.35CAD 20.350
2025-10-20CAD 20.35CAD 20.35CAD 20.35CAD 20.351,100
2025-10-17CAD 20.30CAD 20.30CAD 20.30CAD 20.300
2025-10-16CAD 20.30CAD 20.30CAD 20.29CAD 20.302,625
2025-10-15CAD 20.22CAD 20.35CAD 20.22CAD 20.30800
2025-10-14CAD 20.24CAD 20.30CAD 20.24CAD 20.302,800
2025-10-10CAD 20.24CAD 20.24CAD 20.24CAD 20.24300
2025-10-09CAD 20.38CAD 20.38CAD 20.38CAD 20.38100