BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.13	21.70	21.13	21.70	21.70	3.58%	380
Jan 29, 2026	20.95	20.95	20.95	20.95	20.95	-3.19%	-
Jan 28, 2026	21.00	21.64	21.00	21.64	21.64	0.70%	50
Jan 27, 2026	20.95	21.49	20.95	21.49	21.49	-1.20%	-
Jan 26, 2026	21.75	21.75	21.75	21.75	21.75	2.98%	600
Jan 23, 2026	20.79	21.12	20.79	21.12	21.12	1.15%	135
Jan 22, 2026	20.88	20.88	20.88	20.88	20.88	1.51%	-
Jan 21, 2026	20.57	20.57	20.57	20.57	20.57	1.28%	-
Jan 20, 2026	20.31	20.31	20.31	20.31	20.31	-0.15%	-
Jan 19, 2026	20.34	20.34	20.34	20.34	20.34	-2.45%	-
Jan 16, 2026	20.85	20.85	20.85	20.85	20.85	0.68%	-
Jan 15, 2026	20.54	20.90	20.54	20.71	20.71	0.05%	240
Jan 14, 2026	20.23	20.70	19.89	20.70	20.70	1.77%	600
Jan 13, 2026	20.34	20.34	20.34	20.34	20.34	-0.39%	-
Jan 12, 2026	19.90	20.42	19.90	20.42	20.42	0.54%	52
Jan 9, 2026	20.31	20.31	20.31	20.31	20.31	1.55%	-
Jan 8, 2026	19.82	20.00	19.82	20.00	20.00	-0.45%	775
Jan 7, 2026	19.82	20.09	19.82	20.09	20.09	-0.20%	100
Jan 6, 2026	20.13	20.13	20.13	20.13	20.13	0.65%	-
Jan 5, 2026	20.18	20.90	20.00	20.00	20.00	-2.44%	1,195
Jan 2, 2026	20.20	20.50	20.20	20.50	20.50	3.77%	650
Dec 30, 2025	19.76	19.76	19.76	19.76	19.76	1.39%	-
Dec 29, 2025	19.49	19.49	19.49	19.49	19.49	1.30%	-
Dec 23, 2025	19.20	19.24	19.20	19.24	19.24	-2.63%	750
Dec 22, 2025	19.42	19.76	19.42	19.76	19.76	2.07%	1,000
Dec 19, 2025	19.36	19.36	19.36	19.36	19.36	-1.43%	-
Dec 18, 2025	19.61	19.64	19.61	19.64	19.64	-0.93%	100
Dec 17, 2025	19.82	19.82	19.82	19.82	19.82	-1.34%	-
Dec 16, 2025	19.94	20.09	19.94	20.09	20.09	0.70%	200
Dec 15, 2025	19.95	19.95	19.95	19.95	19.95	0.40%	-
Dec 12, 2025	19.87	19.87	19.87	19.87	19.60	-1.92%	-
Dec 11, 2025	19.67	20.26	19.67	20.26	19.98	1.20%	20
Dec 10, 2025	19.82	20.02	19.82	20.02	19.75	-1.57%	299
Dec 9, 2025	20.17	20.34	20.17	20.34	20.06	1.09%	34
Dec 8, 2025	20.12	20.12	20.12	20.12	19.85	1.44%	-
Dec 5, 2025	19.84	19.84	19.84	19.84	19.57	0.15%	-
Dec 4, 2025	19.81	19.81	19.81	19.81	19.54	-1.07%	-
Dec 3, 2025	20.02	20.02	20.02	20.02	19.75	0.10%	-
Dec 2, 2025	20.12	20.12	19.96	20.00	19.73	0.50%	753
Dec 1, 2025	20.16	20.16	19.90	19.90	19.63	-1.09%	220
Nov 28, 2025	20.12	20.12	20.12	20.12	19.85	-0.35%	-
Nov 27, 2025	19.92	20.19	19.92	20.19	19.92	1.82%	25
Nov 26, 2025	19.83	19.83	19.83	19.83	19.56	-1.54%	-
Nov 25, 2025	19.91	20.14	19.91	20.14	19.87	0.45%	-
Nov 24, 2025	20.05	20.05	20.05	20.05	19.78	1.24%	-
Nov 21, 2025	19.81	19.81	19.81	19.81	19.54	-0.13%	-
Nov 20, 2025	19.83	19.83	19.83	19.83	19.56	0.15%	-
Nov 19, 2025	19.80	19.80	19.80	19.80	19.53	0.20%	-
Nov 18, 2025	19.85	19.85	19.76	19.76	19.49	-0.48%	35
Nov 17, 2025	19.40	19.86	19.40	19.86	19.58	0.51%	280