Skip to main content
BCE Inc. (TSX:BCE.PRL)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
15.66
+0.06 (0.38%)
At close: Apr 24, 2025

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202515.6615.6615.6615.6615.660.38%100
Apr 22, 202515.6015.6015.6015.6015.60-0.64%1,200
Apr 15, 202515.7015.7015.7015.7015.703.36%200
Apr 11, 202515.1915.1915.1915.1915.19-3.37%100
Apr 7, 202515.9015.9015.7215.7215.72-1.13%1,300
Apr 4, 202516.0116.0115.9015.9015.90-5.07%1,700
Apr 3, 202516.7616.7616.7516.7516.750.30%200
Apr 2, 202516.4716.7016.4716.7016.701.21%7,100
Apr 1, 202516.5516.7016.5016.5016.50-0.12%1,009
Mar 31, 202516.5016.6116.5016.5216.521.16%2,500
Mar 24, 202516.3216.3316.3216.3316.330.68%400
Mar 18, 202516.2216.2316.2216.2216.220.62%1,700
Mar 12, 202516.1516.1516.1216.1216.12-1.71%1,300
Mar 11, 202516.3316.4016.3316.4016.40-2,000
Mar 7, 202516.4716.4716.4016.4016.401.93%200
Mar 4, 202516.1016.1016.0916.0916.09-3.65%1,600
Feb 27, 202516.7516.7516.7016.7016.37-0.36%800
Feb 26, 202516.8916.9016.7316.7616.43-0.53%800
Feb 21, 202516.8916.9016.8516.8516.52-0.30%1,100
Feb 18, 202516.6216.9516.6216.9016.571.68%3,800
Feb 14, 202516.7416.7416.6216.6216.29-0.84%1,400
Feb 13, 202516.7516.9516.7416.7616.43-1.12%1,500
Feb 12, 202516.7416.9516.7416.9516.620.71%1,269
Feb 11, 202516.8316.8316.8316.8316.50-500
Feb 10, 202516.7216.8316.7216.8316.500.72%700
Feb 7, 202516.7116.7116.7116.7116.38-0.36%1,900
Feb 6, 202516.7516.7716.7516.7716.440.48%600
Feb 5, 202516.6916.6916.6916.6916.36-0.36%100
Feb 4, 202516.6916.7516.6916.7516.421.58%2,300
Jan 31, 202516.0816.5016.0816.4916.16-1.32%1,600
Jan 30, 202516.7216.7316.7116.7116.381.27%400
Jan 29, 202516.5016.7016.5016.5016.17-1.73%1,900
Jan 27, 202516.7016.7916.7016.7916.460.54%1,500
Jan 24, 202516.8716.8716.7016.7016.37-0.89%1,300
Jan 23, 202516.8616.8616.8516.8516.520.18%700
Jan 22, 202516.6916.8216.6916.8216.490.96%12,040
Jan 21, 202516.6616.6616.6616.6616.33-0.36%800
Jan 20, 202516.5616.7216.5616.7216.391.03%1,901
Jan 17, 202516.5016.5516.5016.5516.220.30%9,000
Jan 16, 202516.4116.5016.4116.5016.170.55%300
Jan 15, 202516.3416.4116.3416.4116.091.30%2,702
Jan 14, 202516.3416.3416.2016.2015.88-0.86%1,075
Jan 13, 202516.0116.3416.0116.3416.022.12%2,800
Jan 9, 202516.3016.3015.8616.0015.681.01%4,120
Jan 8, 202515.8015.8615.8015.8415.530.64%2,300
Jan 7, 202515.7215.7415.7215.7415.430.90%1,900
Jan 6, 202515.5715.7315.5715.6015.290.45%4,001
Jan 3, 202515.5315.5315.5315.5315.220.84%1,300
Jan 2, 202515.3915.4115.3915.4015.102.33%1,308
Dec 30, 202415.0415.0515.0415.0514.750.33%488