BCE Inc. (TSX:BCE.PRY)
Canada
· Delayed Price · Currency is CAD · Preferred Stock16.10
+0.20 (1.26%)
At close: Apr 24, 2025
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.35 | 16.35 | 16.10 | 16.10 | 16.10 | 1.26% | 800 |
| Apr 22, 2025 | 15.79 | 15.90 | 15.79 | 15.90 | 15.90 | 0.57% | 1,100 |
| Apr 21, 2025 | 16.00 | 16.09 | 15.81 | 15.81 | 15.81 | -0.75% | 1,100 |
| Apr 17, 2025 | 15.99 | 16.08 | 15.82 | 15.93 | 15.93 | 0.44% | 8,211 |
| Apr 16, 2025 | 15.96 | 15.97 | 15.86 | 15.86 | 15.86 | 0.51% | 1,200 |
| Apr 15, 2025 | 15.80 | 15.80 | 15.78 | 15.78 | 15.78 | -0.63% | 500 |
| Apr 14, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.47% | 204 |
| Apr 11, 2025 | 15.61 | 15.65 | 15.50 | 15.65 | 15.65 | 0.32% | 1,567 |
| Apr 10, 2025 | 15.71 | 15.76 | 15.60 | 15.60 | 15.60 | -2.38% | 4,400 |
| Apr 9, 2025 | 15.90 | 15.98 | 15.72 | 15.98 | 15.98 | 0.50% | 992 |
| Apr 8, 2025 | 16.04 | 16.10 | 15.90 | 15.90 | 15.90 | -0.69% | 1,229 |
| Apr 7, 2025 | 16.54 | 16.54 | 15.91 | 16.01 | 16.01 | -3.20% | 6,616 |
| Apr 4, 2025 | 16.96 | 16.96 | 16.52 | 16.54 | 16.54 | -2.42% | 11,500 |
| Apr 3, 2025 | 16.95 | 16.96 | 16.95 | 16.95 | 16.95 | -0.35% | 5,502 |
| Apr 2, 2025 | 16.82 | 17.05 | 16.82 | 17.01 | 17.01 | 0.95% | 5,587 |
| Apr 1, 2025 | 16.87 | 16.88 | 16.85 | 16.85 | 16.85 | -0.35% | 1,600 |
| Mar 31, 2025 | 16.81 | 16.91 | 16.76 | 16.91 | 16.91 | 1.02% | 4,428 |
| Mar 28, 2025 | 16.94 | 16.94 | 16.73 | 16.74 | 16.64 | - | 1,100 |
| Mar 26, 2025 | 16.74 | 16.82 | 16.70 | 16.74 | 16.64 | -0.06% | 5,839 |
| Mar 25, 2025 | 16.75 | 16.75 | 16.72 | 16.75 | 16.65 | 0.24% | 4,100 |
| Mar 24, 2025 | 16.65 | 16.71 | 16.65 | 16.71 | 16.61 | 0.06% | 8,700 |
| Mar 21, 2025 | 16.65 | 16.70 | 16.64 | 16.70 | 16.60 | 0.36% | 6,700 |
| Mar 20, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.54 | -0.36% | 900 |
| Mar 18, 2025 | 16.70 | 16.75 | 16.69 | 16.70 | 16.60 | 0.18% | 9,229 |
| Mar 17, 2025 | 16.65 | 16.67 | 16.65 | 16.67 | 16.57 | 0.12% | 4,800 |
| Mar 14, 2025 | 16.60 | 16.65 | 16.59 | 16.65 | 16.55 | 0.36% | 3,100 |
| Mar 13, 2025 | 16.65 | 16.65 | 16.55 | 16.59 | 16.49 | -0.36% | 3,000 |
| Mar 12, 2025 | 16.94 | 16.94 | 16.60 | 16.65 | 16.55 | - | 2,801 |
| Mar 11, 2025 | 16.64 | 16.65 | 16.59 | 16.65 | 16.55 | -0.24% | 2,453 |
| Mar 10, 2025 | 16.71 | 16.74 | 16.66 | 16.69 | 16.59 | -0.60% | 4,700 |
| Mar 7, 2025 | 16.80 | 16.80 | 16.79 | 16.79 | 16.69 | 0.06% | 1,500 |
| Mar 6, 2025 | 16.82 | 16.82 | 16.75 | 16.78 | 16.68 | -0.12% | 1,000 |
| Mar 5, 2025 | 16.83 | 16.83 | 16.79 | 16.80 | 16.69 | -0.12% | 800 |
| Mar 4, 2025 | 16.95 | 16.95 | 16.76 | 16.82 | 16.71 | -1.58% | 1,000 |
| Mar 3, 2025 | 17.21 | 17.21 | 17.08 | 17.09 | 16.98 | 0.47% | 3,804 |
| Feb 28, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.90 | -1.16% | 100 |
| Feb 27, 2025 | 17.02 | 17.24 | 17.00 | 17.21 | 16.99 | -0.23% | 8,850 |
| Feb 26, 2025 | 17.20 | 17.28 | 17.19 | 17.25 | 17.03 | 0.23% | 50,500 |
| Feb 25, 2025 | 17.25 | 17.25 | 17.15 | 17.21 | 16.99 | 0.06% | 8,181 |
| Feb 24, 2025 | 17.20 | 17.24 | 17.20 | 17.20 | 16.98 | -0.06% | 5,500 |
| Feb 21, 2025 | 17.24 | 17.24 | 17.17 | 17.21 | 16.99 | 0.06% | 8,900 |
| Feb 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | -0.12% | 300 |
| Feb 18, 2025 | 17.12 | 17.22 | 17.11 | 17.22 | 17.00 | 0.06% | 1,200 |
| Feb 14, 2025 | 17.19 | 17.21 | 17.17 | 17.21 | 16.99 | - | 3,270 |
| Feb 12, 2025 | 17.29 | 17.29 | 17.17 | 17.21 | 16.99 | 0.06% | 7,416 |
| Feb 10, 2025 | 17.06 | 17.20 | 17.06 | 17.20 | 16.98 | 0.23% | 1,200 |
| Feb 7, 2025 | 17.04 | 17.18 | 17.04 | 17.16 | 16.95 | 0.12% | 1,082 |
| Feb 6, 2025 | 17.20 | 17.20 | 17.14 | 17.14 | 16.93 | -0.23% | 3,705 |
| Feb 5, 2025 | 17.19 | 17.19 | 17.16 | 17.18 | 16.97 | -0.06% | 3,655 |
| Feb 4, 2025 | 17.16 | 17.20 | 17.14 | 17.19 | 16.97 | -0.12% | 7,831 |