BCE Inc. (TSX:BCE.PRY)
Canada · Delayed Price · Currency is CAD · Preferred Stock20.05
+0.09 (0.45%)
At close: Mar 30, 2026
TSX:BCE.PRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.02 | 20.10 | 20.01 | 20.10 | 20.10 | -0.20% | 3,694 |
| Mar 30, 2026 | 20.14 | 20.15 | 20.12 | 20.14 | 20.05 | 0.45% | 7,789 |
| Mar 27, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 19.96 | 0.91% | 800 |
| Mar 26, 2026 | 20.10 | 20.10 | 19.87 | 19.87 | 19.78 | -1.39% | 4,411 |
| Mar 25, 2026 | 20.10 | 20.15 | 20.10 | 20.15 | 20.06 | 0.70% | 2,000 |
| Mar 24, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.92 | 0.05% | 4,700 |
| Mar 23, 2026 | 19.98 | 20.01 | 19.95 | 20.00 | 19.91 | - | 3,314 |
| Mar 20, 2026 | 20.02 | 20.04 | 19.99 | 20.00 | 19.91 | -0.30% | 3,800 |
| Mar 19, 2026 | 20.18 | 20.18 | 20.02 | 20.06 | 19.97 | -0.59% | 6,600 |
| Mar 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.05% | 600 |
| Mar 13, 2026 | 20.18 | 20.18 | 20.17 | 20.17 | 20.08 | 0.15% | 1,500 |
| Mar 10, 2026 | 20.31 | 20.31 | 20.14 | 20.14 | 20.05 | -0.40% | 700 |
| Mar 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | -0.49% | 200 |
| Mar 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | -0.20% | 100 |
| Mar 4, 2026 | 20.49 | 20.49 | 20.36 | 20.36 | 20.27 | -0.49% | 1,059 |
| Mar 3, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | -0.92% | 100 |
| Feb 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.55 | -0.05% | 300 |
| Feb 26, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.47 | 0.05% | 300 |
| Feb 25, 2026 | 20.66 | 20.66 | 20.65 | 20.65 | 20.46 | -0.34% | 800 |
| Feb 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.53 | 0.05% | 500 |
| Feb 23, 2026 | 20.72 | 20.72 | 20.71 | 20.71 | 20.52 | - | 2,100 |
| Feb 20, 2026 | 20.57 | 20.81 | 20.57 | 20.71 | 20.52 | -0.19% | 4,800 |
| Feb 18, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.56 | -0.24% | 697 |
| Feb 13, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.61 | 0.10% | 2,600 |
| Feb 12, 2026 | 20.67 | 20.78 | 20.66 | 20.78 | 20.59 | 0.14% | 2,950 |
| Feb 11, 2026 | 20.69 | 20.76 | 20.69 | 20.75 | 20.56 | 0.34% | 1,300 |
| Feb 9, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.49 | -0.29% | 100 |
| Feb 6, 2026 | 20.69 | 20.77 | 20.65 | 20.74 | 20.55 | 0.58% | 4,300 |
| Feb 5, 2026 | 20.76 | 20.76 | 20.62 | 20.62 | 20.43 | -0.67% | 204,300 |
| Feb 4, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.57 | -0.43% | 200 |
| Feb 3, 2026 | 20.84 | 20.85 | 20.84 | 20.85 | 20.66 | 0.05% | 2,700 |
| Feb 2, 2026 | 20.75 | 20.84 | 20.65 | 20.84 | 20.65 | 0.43% | 3,000 |
| Jan 30, 2026 | 20.62 | 20.81 | 20.62 | 20.75 | 20.56 | - | 3,231 |
| Jan 29, 2026 | 20.75 | 20.75 | 20.57 | 20.75 | 20.47 | - | 1,900 |
| Jan 28, 2026 | 20.44 | 20.75 | 20.44 | 20.75 | 20.47 | 1.62% | 3,580 |
| Jan 27, 2026 | 20.60 | 20.61 | 20.42 | 20.42 | 20.14 | -0.87% | 1,728 |
| Jan 26, 2026 | 20.56 | 20.67 | 20.56 | 20.60 | 20.32 | -0.29% | 4,560 |
| Jan 23, 2026 | 20.43 | 20.66 | 20.43 | 20.66 | 20.38 | 0.29% | 6,400 |
| Jan 22, 2026 | 20.60 | 20.62 | 20.52 | 20.60 | 20.32 | - | 3,000 |
| Jan 21, 2026 | 20.53 | 20.60 | 20.42 | 20.60 | 20.32 | 0.49% | 6,319 |
| Jan 20, 2026 | 20.54 | 20.54 | 20.50 | 20.50 | 20.22 | - | 3,513 |
| Jan 19, 2026 | 20.52 | 20.58 | 20.46 | 20.50 | 20.22 | 0.15% | 4,400 |
| Jan 16, 2026 | 20.64 | 20.65 | 20.47 | 20.47 | 20.19 | -0.78% | 23,131 |
| Jan 15, 2026 | 20.38 | 20.63 | 20.32 | 20.63 | 20.35 | -0.24% | 800 |
| Jan 14, 2026 | 20.53 | 20.68 | 20.53 | 20.68 | 20.40 | 1.12% | 3,900 |
| Jan 13, 2026 | 20.44 | 20.54 | 20.44 | 20.45 | 20.17 | 0.10% | 6,550 |
| Jan 12, 2026 | 20.35 | 20.45 | 20.35 | 20.43 | 20.15 | 0.39% | 9,238 |
| Jan 9, 2026 | 20.34 | 20.35 | 20.34 | 20.35 | 20.08 | 0.10% | 3,100 |
| Jan 8, 2026 | 20.24 | 20.35 | 20.24 | 20.33 | 20.06 | 0.89% | 6,893 |
| Jan 7, 2026 | 20.02 | 20.19 | 20.02 | 20.15 | 19.88 | 0.25% | 4,918 |