BCE Inc. (TSX:BCE.PRL)
Canada · Delayed Price · Currency is CAD · Preferred Stock21.00
+0.34 (1.65%)
At close: May 6, 2026
TSX:BCE.PRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.65% | 8,500 |
| May 5, 2026 | 20.76 | 20.76 | 20.66 | 20.66 | 20.66 | -0.43% | 1,200 |
| Apr 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.47% | 100 |
| Apr 24, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -2.57% | 115 |
| Apr 22, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.79% | 100 |
| Apr 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 2.38% | 100 |
| Apr 14, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% | 100 |
| Apr 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 155 |
| Apr 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 200 |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% | 410 |
| Apr 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,500 |
| Apr 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 1,500 |
| Apr 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | 1,508 |
| Apr 1, 2026 | 19.73 | 19.80 | 19.73 | 19.80 | 19.80 | 0.41% | 3,000 |
| 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 |