Skip to main content
logo
BCE Inc. (TSX:BCE.PRY)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
17.68
+0.06 (0.34%)
At close: Jun 18, 2025

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202517.8217.9517.8217.9517.951.53%1,654
Jun 18, 202518.0118.0117.6817.6817.680.34%4,900
Jun 16, 202517.6217.6217.6217.6217.62-0.34%100
Jun 13, 202517.7617.8017.6817.6817.680.45%3,600
Jun 12, 202517.6017.6617.6017.6017.60-0.51%790
Jun 11, 202517.5217.6917.5217.6917.690.91%6,800
Jun 9, 202517.4417.5317.4417.5317.53-0.28%2,100
Jun 5, 202517.5817.5917.5817.5817.580.29%600
Jun 4, 202517.5217.5317.5217.5317.530.46%400
Jun 3, 202517.2917.4517.2917.4517.450.98%4,939
Jun 2, 202517.0717.3017.0717.2817.280.47%3,300
May 30, 202517.0617.2017.0617.2017.20-200
May 29, 202517.2017.2017.1917.2017.10-800
May 28, 202517.0917.2017.0917.2017.101.18%5,600
May 27, 202516.9517.0016.8517.0016.90-0.06%24,500
May 26, 202516.9417.0116.9417.0116.910.83%2,900
May 23, 202516.8116.9216.6616.8716.771.50%3,500
May 22, 202516.8216.8216.6216.6216.52-1.19%478
May 21, 202516.7116.8316.7116.8216.72-0.06%1,700
May 20, 202516.6916.8316.6916.8316.730.90%9,051
May 16, 202516.6816.6816.6816.6816.580.72%200
May 15, 202516.4916.6016.4916.5616.46-0.24%151,100
May 12, 202516.6316.6716.4716.6016.50-20,100
May 9, 202516.4916.6216.4916.6016.500.48%36,224
May 8, 202516.4516.5316.4216.5216.421.29%17,715
May 7, 202516.2516.3116.2516.3116.210.18%3,300
May 6, 202516.2116.2816.2016.2816.18-0.12%700
May 5, 202516.2016.3016.2016.3016.20-39,802
May 2, 202516.2916.3016.2116.3016.200.18%201,700
May 1, 202516.3516.3516.2716.2716.171.06%2,500
Apr 30, 202516.1016.1216.1016.1016.00-2,000
Apr 29, 202516.1016.1016.1016.1015.900.06%160
Apr 28, 202516.1316.1816.0916.0915.89-0.12%2,620
Apr 25, 202516.0116.1116.0116.1115.910.06%455
Apr 24, 202516.3516.3516.1016.1015.901.26%800
Apr 22, 202515.7915.9015.7915.9015.700.57%1,100
Apr 21, 202516.0016.0915.8115.8115.62-0.75%1,100
Apr 17, 202515.9916.0815.8215.9315.730.44%8,211
Apr 16, 202515.9615.9715.8615.8615.660.51%1,200
Apr 15, 202515.8015.8015.7815.7815.59-0.63%500
Apr 14, 202515.8815.8815.8815.8815.681.47%204
Apr 11, 202515.6115.6515.5015.6515.460.32%1,567
Apr 10, 202515.7115.7615.6015.6015.41-2.38%4,400
Apr 9, 202515.9015.9815.7215.9815.780.50%992
Apr 8, 202516.0416.1015.9015.9015.70-0.69%1,229
Apr 7, 202516.5416.5415.9116.0115.81-3.20%6,616
Apr 4, 202516.9616.9616.5216.5416.34-2.42%11,500
Apr 3, 202516.9516.9616.9516.9516.74-0.35%5,502
Apr 2, 202516.8217.0516.8217.0116.800.95%5,587
Apr 1, 202516.8716.8816.8516.8516.64-0.35%1,600