BCE Inc. (TSX:BCE.PRL)
Canada · Delayed Price · Currency is CAD · Preferred Stock18.40
+0.05 (0.27%)
At close: Sep 9, 2025
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.47 | 18.49 | 18.47 | 18.48 | 18.48 | 0.43% | 2,100 |
| Sep 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.27% | 700 |
| Sep 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.22% | 1,200 |
| Sep 4, 2025 | 18.40 | 18.40 | 18.31 | 18.31 | 18.31 | 0.05% | 1,800 |
| Sep 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | 300 |
| Sep 2, 2025 | 18.49 | 18.49 | 18.25 | 18.25 | 18.25 | -2.41% | 1,800 |
| Aug 28, 2025 | 18.69 | 18.70 | 18.69 | 18.70 | 18.42 | 0.81% | 700 |
| Aug 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.27 | 0.27% | 300 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.22 | - | 6,600 |
| Aug 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.22 | -0.22% | 2,900 |
| Aug 20, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.26 | 1.53% | 200 |
| Aug 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 17.98 | -3.08% | 1,500 |
| Aug 14, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.55 | -0.69% | 500 |
| Aug 12, 2025 | 18.54 | 18.97 | 18.54 | 18.97 | 18.68 | 2.54% | 1,000 |
| Aug 7, 2025 | 18.26 | 18.50 | 18.26 | 18.50 | 18.22 | -0.16% | 1,000 |
| Aug 6, 2025 | 18.40 | 18.53 | 18.40 | 18.53 | 18.25 | 0.71% | 700 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.39 | 18.40 | 18.12 | - | 3,500 |
| Aug 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.12 | -0.54% | 700 |
| Jul 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.22 | 0.76% | 200 |
| Jul 30, 2025 | 18.54 | 18.54 | 18.36 | 18.36 | 18.08 | 0.33% | 300 |
| Jul 29, 2025 | 18.10 | 18.30 | 18.10 | 18.30 | 18.02 | 1.05% | 4,150 |
| Jul 28, 2025 | 18.10 | 18.11 | 18.10 | 18.11 | 17.83 | -0.22% | 1,200 |
| Jul 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.87 | - | 1,300 |
| Jul 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.87 | 0.89% | 2,000 |
| Jul 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.72 | - | 1,300 |
| Jul 22, 2025 | 17.90 | 17.99 | 17.90 | 17.99 | 17.72 | 0.50% | 1,100 |
| Jul 21, 2025 | 17.88 | 17.90 | 17.88 | 17.90 | 17.63 | - | 1,300 |
| Jul 17, 2025 | 17.87 | 17.90 | 17.87 | 17.90 | 17.63 | 0.11% | 2,500 |
| Jul 16, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.61 | -0.11% | 100 |
| Jul 14, 2025 | 17.89 | 17.90 | 17.89 | 17.90 | 17.63 | - | 3,400 |
| Jul 11, 2025 | 17.79 | 17.90 | 17.79 | 17.90 | 17.63 | 0.56% | 2,444 |
| Jul 10, 2025 | 17.79 | 17.80 | 17.79 | 17.80 | 17.53 | 3.19% | 1,279 |
| Jul 7, 2025 | 17.24 | 17.25 | 17.24 | 17.25 | 16.99 | - | 2,402 |
| Jul 2, 2025 | 17.09 | 17.26 | 17.09 | 17.25 | 16.99 | 1.47% | 10,294 |
| Jun 30, 2025 | 17.01 | 17.01 | 17.00 | 17.00 | 16.74 | - | 500 |
| Jun 27, 2025 | 17.09 | 17.09 | 17.00 | 17.00 | 16.74 | 0.06% | 1,745 |
| Jun 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.73 | -0.06% | 174 |
| Jun 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | 2.10% | 400 |
| Jun 10, 2025 | 16.66 | 16.66 | 16.65 | 16.65 | 16.40 | -3.42% | 2,200 |
| Jun 9, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.98 | 0.52% | 500 |
| Jun 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.89 | -0.58% | 225 |
| Jun 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.99 | 0.06% | 437 |
| Jun 2, 2025 | 17.09 | 17.24 | 17.09 | 17.24 | 16.98 | 1.00% | 1,500 |
| May 29, 2025 | 16.99 | 17.07 | 16.99 | 17.07 | 16.52 | 0.35% | 1,300 |
| May 28, 2025 | 16.94 | 17.01 | 16.94 | 17.01 | 16.46 | 1.86% | 4,600 |
| May 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.16 | 0.48% | 1,000 |
| May 23, 2025 | 16.63 | 16.63 | 16.62 | 16.62 | 16.09 | - | 800 |
| May 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.09 | -2.46% | 101 |
| May 16, 2025 | 17.08 | 17.08 | 17.04 | 17.04 | 16.49 | -0.23% | 300 |
| May 13, 2025 | 16.99 | 17.09 | 16.99 | 17.08 | 16.53 | 0.53% | 6,200 |