Skip to main content
logo
BCE Inc. (TSX:BCE.PRY)
Canada flag Canada · Delayed Price · Currency is CAD · Preferred Stock
18.33
0.00 (0.00%)
At close: Jul 15, 2025

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202518.3318.3418.3318.3318.33-1,426
Jul 14, 202518.2018.3318.0918.3318.330.60%3,763
Jul 11, 202518.2018.2218.2018.2218.220.16%1,400
Jul 10, 202518.1618.1918.1618.1918.19-5,600
Jul 9, 202518.1918.1918.1918.1918.190.22%1,300
Jul 8, 202518.1018.1918.1018.1518.150.11%12,020
Jul 7, 202518.0818.1318.0018.1318.130.22%21,114
Jul 4, 202518.0518.0917.9618.0918.090.28%5,400
Jul 3, 202518.0418.0418.0018.0418.04-0.06%1,800
Jul 2, 202518.0518.0518.0418.0518.05-700
Jun 30, 202517.9818.0517.9518.0518.050.33%2,458
Jun 27, 202517.9917.9917.9917.9917.89-0.11%300
Jun 26, 202517.9418.0117.9418.0117.910.39%3,419
Jun 25, 202517.9317.9417.9317.9417.84-0.06%500
Jun 24, 202517.8217.9517.8217.9517.851.53%1,654
Jun 18, 202518.0118.0117.6817.6817.580.34%4,900
Jun 16, 202517.6217.6217.6217.6217.52-0.34%100
Jun 13, 202517.7617.8017.6817.6817.580.45%3,600
Jun 12, 202517.6017.6617.6017.6017.50-0.51%790
Jun 11, 202517.5217.6917.5217.6917.590.91%6,800
Jun 9, 202517.4417.5317.4417.5317.43-0.28%2,100
Jun 5, 202517.5817.5917.5817.5817.480.29%600
Jun 4, 202517.5217.5317.5217.5317.430.46%400
Jun 3, 202517.2917.4517.2917.4517.350.98%4,939
Jun 2, 202517.0717.3017.0717.2817.180.47%3,300
May 30, 202517.0617.2017.0617.2017.10-200
May 29, 202517.2017.2017.1917.2017.00-800
May 28, 202517.0917.2017.0917.2017.001.18%5,600
May 27, 202516.9517.0016.8517.0016.80-0.06%24,500
May 26, 202516.9417.0116.9417.0116.810.83%2,900
May 23, 202516.8116.9216.6616.8716.671.50%3,500
May 22, 202516.8216.8216.6216.6216.43-1.19%478
May 21, 202516.7116.8316.7116.8216.62-0.06%1,700
May 20, 202516.6916.8316.6916.8316.630.90%9,051
May 16, 202516.6816.6816.6816.6816.490.72%200
May 15, 202516.4916.6016.4916.5616.37-0.24%151,100
May 12, 202516.6316.6716.4716.6016.41-20,100
May 9, 202516.4916.6216.4916.6016.410.48%36,224
May 8, 202516.4516.5316.4216.5216.331.29%17,715
May 7, 202516.2516.3116.2516.3116.120.18%3,300
May 6, 202516.2116.2816.2016.2816.09-0.12%700
May 5, 202516.2016.3016.2016.3016.11-39,802
May 2, 202516.2916.3016.2116.3016.110.18%201,700
May 1, 202516.3516.3516.2716.2716.081.06%2,500
Apr 30, 202516.1016.1216.1016.1015.91-2,000
Apr 29, 202516.1016.1016.1016.1015.810.06%160
Apr 28, 202516.1316.1816.0916.0915.80-0.12%2,620
Apr 25, 202516.0116.1116.0116.1115.820.06%455
Apr 24, 202516.3516.3516.1016.1015.811.26%800
Apr 22, 202515.7915.9015.7915.9015.610.57%1,100