BCE Inc. (TSX:BCE.PRL)
Canada
· Delayed Price · Currency is CAD · Preferred Stock17.24
+0.46 (2.77%)
At close: Jun 2, 2025
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | 225 |
| Jun 4, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% | 437 |
| Jun 2, 2025 | 17.09 | 17.24 | 17.09 | 17.24 | 17.24 | 1.00% | 1,500 |
| May 29, 2025 | 16.99 | 17.07 | 16.99 | 17.07 | 16.78 | 0.35% | 1,300 |
| May 28, 2025 | 16.94 | 17.01 | 16.94 | 17.01 | 16.72 | 1.86% | 4,600 |
| May 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.41 | 0.48% | 1,000 |
| May 23, 2025 | 16.63 | 16.63 | 16.62 | 16.62 | 16.33 | - | 800 |
| May 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.33 | -2.46% | 101 |
| May 16, 2025 | 17.08 | 17.08 | 17.04 | 17.04 | 16.75 | -0.23% | 300 |
| May 13, 2025 | 16.99 | 17.09 | 16.99 | 17.08 | 16.79 | 0.53% | 6,200 |
| May 12, 2025 | 16.89 | 16.99 | 16.89 | 16.99 | 16.70 | 4.55% | 1,448 |
| May 8, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.97 | 0.62% | 3,000 |
| May 7, 2025 | 15.92 | 16.15 | 15.92 | 16.15 | 15.87 | 1.38% | 900 |
| May 2, 2025 | 15.85 | 15.94 | 15.85 | 15.93 | 15.66 | 0.57% | 1,600 |
| May 1, 2025 | 15.76 | 15.92 | 15.76 | 15.84 | 15.57 | 3.94% | 1,900 |
| Apr 30, 2025 | 15.26 | 15.26 | 15.24 | 15.24 | 14.98 | -2.68% | 2,300 |
| Apr 24, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.39 | 0.38% | 100 |
| Apr 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.33 | -0.64% | 1,200 |
| Apr 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.43 | 3.36% | 200 |
| Apr 11, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 14.93 | -3.37% | 100 |
| Apr 7, 2025 | 15.90 | 15.90 | 15.72 | 15.72 | 15.45 | -1.13% | 1,300 |
| Apr 4, 2025 | 16.01 | 16.01 | 15.90 | 15.90 | 15.63 | -5.07% | 1,700 |
| Apr 3, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.46 | 0.30% | 200 |
| Apr 2, 2025 | 16.47 | 16.70 | 16.47 | 16.70 | 16.41 | 1.21% | 7,100 |
| Apr 1, 2025 | 16.55 | 16.70 | 16.50 | 16.50 | 16.22 | -0.12% | 1,009 |
| Mar 31, 2025 | 16.50 | 16.61 | 16.50 | 16.52 | 16.24 | 1.16% | 2,500 |
| Mar 24, 2025 | 16.32 | 16.33 | 16.32 | 16.33 | 16.05 | 0.68% | 400 |
| Mar 18, 2025 | 16.22 | 16.23 | 16.22 | 16.22 | 15.94 | 0.62% | 1,700 |
| Mar 12, 2025 | 16.15 | 16.15 | 16.12 | 16.12 | 15.84 | -1.71% | 1,300 |
| Mar 11, 2025 | 16.33 | 16.40 | 16.33 | 16.40 | 16.12 | - | 2,000 |
| Mar 7, 2025 | 16.47 | 16.47 | 16.40 | 16.40 | 16.12 | 1.93% | 200 |
| Mar 4, 2025 | 16.10 | 16.10 | 16.09 | 16.09 | 15.81 | -3.65% | 1,600 |
| Feb 27, 2025 | 16.75 | 16.75 | 16.70 | 16.70 | 16.09 | -0.36% | 800 |
| Feb 26, 2025 | 16.89 | 16.90 | 16.73 | 16.76 | 16.15 | -0.53% | 800 |
| Feb 21, 2025 | 16.89 | 16.90 | 16.85 | 16.85 | 16.23 | -0.30% | 1,100 |
| Feb 18, 2025 | 16.62 | 16.95 | 16.62 | 16.90 | 16.28 | 1.68% | 3,800 |
| Feb 14, 2025 | 16.74 | 16.74 | 16.62 | 16.62 | 16.01 | -0.84% | 1,400 |
| Feb 13, 2025 | 16.75 | 16.95 | 16.74 | 16.76 | 16.15 | -1.12% | 1,500 |
| Feb 12, 2025 | 16.74 | 16.95 | 16.74 | 16.95 | 16.33 | 0.71% | 1,269 |
| Feb 11, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.21 | - | 500 |
| Feb 10, 2025 | 16.72 | 16.83 | 16.72 | 16.83 | 16.21 | 0.72% | 700 |
| Feb 7, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.10 | -0.36% | 1,900 |
| Feb 6, 2025 | 16.75 | 16.77 | 16.75 | 16.77 | 16.16 | 0.48% | 600 |
| Feb 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.08 | -0.36% | 100 |
| Feb 4, 2025 | 16.69 | 16.75 | 16.69 | 16.75 | 16.14 | 1.58% | 2,300 |
| Jan 31, 2025 | 16.08 | 16.50 | 16.08 | 16.49 | 15.89 | -1.32% | 1,600 |
| Jan 30, 2025 | 16.72 | 16.73 | 16.71 | 16.71 | 16.10 | 1.27% | 400 |
| Jan 29, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 15.90 | -1.73% | 1,900 |
| Jan 27, 2025 | 16.70 | 16.79 | 16.70 | 16.79 | 16.17 | 0.54% | 1,500 |
| Jan 24, 2025 | 16.87 | 16.87 | 16.70 | 16.70 | 16.09 | -0.89% | 1,300 |