TSX:BCE.PRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.60	19.72	19.55	19.72	19.72	-0.60%	1,900
Mar 30, 2026	20.01	20.01	19.57	19.84	19.84	0.46%	600
Mar 24, 2026	19.75	19.75	19.75	19.75	19.75	-	1,400
Mar 23, 2026	19.50	19.87	19.50	19.75	19.75	-	3,700
Mar 20, 2026	19.65	19.85	19.65	19.75	19.75	-0.70%	1,100
Mar 19, 2026	19.54	19.89	19.54	19.89	19.89	0.05%	500
Mar 17, 2026	19.88	19.88	19.88	19.88	19.88	0.66%	200
Mar 13, 2026	19.75	19.75	19.75	19.75	19.75	-0.70%	100
Mar 9, 2026	19.64	19.89	19.64	19.89	19.89	-0.35%	700
Mar 6, 2026	19.66	19.96	19.66	19.96	19.96	-0.20%	380
Feb 24, 2026	19.53	20.00	19.53	20.00	19.75	-0.35%	1,500
Feb 20, 2026	20.09	20.09	20.07	20.07	19.82	3.45%	700
Feb 18, 2026	19.40	19.40	19.40	19.40	19.15	0.26%	600
Feb 11, 2026	19.35	19.35	19.35	19.35	19.11	0.26%	500
Feb 5, 2026	19.30	19.30	19.30	19.30	19.06	-	1,000
Feb 2, 2026	19.30	19.30	19.30	19.30	19.06	-	1,300
Jan 30, 2026	19.30	19.30	19.30	19.30	19.06	1.05%	1,200
Jan 26, 2026	19.10	19.10	19.10	19.10	18.86	0.26%	100
Jan 22, 2026	19.05	19.05	19.05	19.05	18.81	-0.05%	700
Jan 21, 2026	19.06	19.06	19.06	19.06	18.82	0.16%	334
Jan 20, 2026	19.20	19.20	19.03	19.03	18.79	-0.89%	50,200
Jan 19, 2026	19.20	19.21	19.20	19.20	18.96	-	6,400
Jan 16, 2026	19.20	19.20	19.19	19.20	18.96	0.05%	4,000
Jan 15, 2026	19.19	19.19	19.19	19.19	18.95	-0.05%	1,200
Jan 14, 2026	19.21	19.21	19.20	19.20	18.96	0.52%	14,100
Jan 13, 2026	19.11	19.11	19.10	19.10	18.86	-	4,300
Jan 5, 2026	19.10	19.10	19.10	19.10	18.86	0.37%	100
Dec 31, 2025	19.14	19.15	19.03	19.03	18.79	1.22%	5,500
Dec 29, 2025	18.81	18.81	18.80	18.80	18.56	0.21%	2,500
Dec 22, 2025	18.12	18.76	18.12	18.76	18.52	3.93%	2,700
Dec 19, 2025	18.05	18.05	18.05	18.05	17.82	-3.73%	437
Dec 17, 2025	18.73	18.75	18.73	18.75	18.51	0.11%	1,900
Dec 16, 2025	18.88	18.88	18.73	18.73	18.49	-1.42%	10,300
Dec 15, 2025	18.84	19.00	18.84	19.00	18.76	-0.78%	200
Dec 11, 2025	18.50	19.15	18.49	19.15	18.91	0.79%	3,630
Dec 10, 2025	19.01	19.01	19.00	19.00	18.76	-0.05%	1,400
Dec 9, 2025	19.05	19.05	19.01	19.01	18.77	-0.21%	1,800
Dec 3, 2025	19.04	19.05	19.04	19.05	18.81	-	1,900
Dec 2, 2025	19.04	19.05	19.04	19.05	18.81	0.85%	10,300
Nov 25, 2025	18.87	18.89	18.87	18.89	18.37	-	800
Nov 19, 2025	18.89	18.89	18.89	18.89	18.37	-	165,100
Nov 18, 2025	18.93	18.93	18.89	18.89	18.37	-0.26%	500
Nov 17, 2025	18.94	18.94	18.94	18.94	18.42	0.26%	200
Nov 10, 2025	18.94	18.94	18.89	18.89	18.37	2.44%	200
Oct 31, 2025	18.44	18.44	18.44	18.44	17.93	-0.86%	2,200
Oct 29, 2025	18.60	18.60	18.60	18.60	18.09	0.27%	300
Oct 27, 2025	18.55	18.55	18.55	18.55	18.04	0.27%	400
Oct 17, 2025	18.50	18.50	18.50	18.50	17.99	-0.27%	36,300
Oct 14, 2025	18.55	18.55	18.55	18.55	18.04	0.05%	600
Oct 10, 2025	18.54	18.54	18.54	18.54	18.03	-0.05%	1,500