BCE Inc. (TSX:BCE.PRY)
Canada · Delayed Price · Currency is CAD · Preferred Stock19.15
+0.04 (0.21%)
At close: Sep 17, 2025
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.14 | 19.17 | 19.06 | 19.15 | 19.15 | 0.21% | 989 |
| Sep 16, 2025 | 19.12 | 19.12 | 19.10 | 19.11 | 19.11 | 0.26% | 400 |
| Sep 15, 2025 | 19.07 | 19.07 | 19.06 | 19.06 | 19.06 | -0.42% | 500 |
| Sep 11, 2025 | 19.05 | 19.16 | 19.05 | 19.14 | 19.14 | 0.21% | 6,341 |
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% | 4,200 |
| Sep 9, 2025 | 19.08 | 19.14 | 19.05 | 19.06 | 19.06 | -0.16% | 201,486 |
| Sep 8, 2025 | 19.05 | 19.10 | 19.05 | 19.09 | 19.09 | -0.05% | 600 |
| Sep 5, 2025 | 19.01 | 19.10 | 19.00 | 19.10 | 19.10 | 0.32% | 7,400 |
| Sep 4, 2025 | 19.03 | 19.04 | 19.03 | 19.04 | 19.04 | - | 600 |
| Sep 3, 2025 | 19.01 | 19.04 | 19.00 | 19.04 | 19.04 | -0.05% | 202,000 |
| Sep 2, 2025 | 19.08 | 19.08 | 19.00 | 19.05 | 19.05 | -0.26% | 9,000 |
| Aug 29, 2025 | 19.02 | 19.10 | 19.02 | 19.10 | 19.10 | - | 950 |
| Aug 28, 2025 | 19.09 | 19.10 | 19.09 | 19.10 | 19.00 | - | 540 |
| Aug 27, 2025 | 19.05 | 19.10 | 19.05 | 19.10 | 19.00 | 0.53% | 3,100 |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.90 | -0.26% | 847 |
| Aug 25, 2025 | 19.01 | 19.05 | 19.00 | 19.05 | 18.95 | 0.26% | 2,761 |
| Aug 22, 2025 | 19.02 | 19.02 | 19.00 | 19.00 | 18.90 | 0.58% | 500 |
| Aug 21, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.79 | -0.37% | 100 |
| Aug 20, 2025 | 18.91 | 18.96 | 18.89 | 18.96 | 18.86 | -0.26% | 2,400 |
| Aug 19, 2025 | 18.97 | 19.01 | 18.96 | 19.01 | 18.91 | 0.16% | 6,056 |
| Aug 15, 2025 | 18.93 | 18.98 | 18.92 | 18.98 | 18.88 | 0.16% | 6,900 |
| Aug 14, 2025 | 19.07 | 19.07 | 18.91 | 18.95 | 18.85 | -0.73% | 16,200 |
| Aug 13, 2025 | 18.93 | 19.09 | 18.93 | 19.09 | 18.99 | -0.05% | 300 |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 0.32% | 200 |
| Aug 11, 2025 | 19.05 | 19.05 | 19.01 | 19.04 | 18.94 | -0.05% | 1,500 |
| Aug 8, 2025 | 18.97 | 19.06 | 18.96 | 19.05 | 18.95 | 0.26% | 700 |
| Aug 7, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.90 | -0.21% | 700 |
| Aug 6, 2025 | 18.92 | 19.04 | 18.92 | 19.04 | 18.94 | 0.16% | 925 |
| Aug 5, 2025 | 18.96 | 19.01 | 18.95 | 19.01 | 18.91 | -0.16% | 984 |
| Aug 1, 2025 | 18.86 | 19.04 | 18.86 | 19.04 | 18.94 | -0.57% | 3,350 |
| Jul 31, 2025 | 18.84 | 19.15 | 18.84 | 19.15 | 19.05 | 0.84% | 4,322 |
| Jul 30, 2025 | 18.89 | 18.99 | 18.89 | 18.99 | 18.79 | 0.58% | 1,023 |
| Jul 29, 2025 | 18.86 | 18.90 | 18.86 | 18.88 | 18.68 | 0.43% | 1,000 |
| Jul 28, 2025 | 18.71 | 18.80 | 18.71 | 18.80 | 18.60 | 0.21% | 700 |
| Jul 25, 2025 | 18.70 | 18.76 | 18.70 | 18.76 | 18.56 | 0.05% | 10,700 |
| Jul 24, 2025 | 18.72 | 18.75 | 18.72 | 18.75 | 18.55 | - | 2,778 |
| Jul 23, 2025 | 18.65 | 18.75 | 18.54 | 18.75 | 18.55 | 1.08% | 3,900 |
| Jul 22, 2025 | 18.47 | 18.55 | 18.47 | 18.55 | 18.35 | 0.43% | 2,100 |
| Jul 21, 2025 | 18.42 | 18.47 | 18.40 | 18.47 | 18.27 | 0.22% | 6,678 |
| Jul 18, 2025 | 18.54 | 18.55 | 18.43 | 18.43 | 18.23 | 1.32% | 4,550 |
| Jul 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 17.99 | -0.76% | 312 |
| Jul 15, 2025 | 18.33 | 18.34 | 18.33 | 18.33 | 18.13 | - | 1,426 |
| Jul 14, 2025 | 18.20 | 18.33 | 18.09 | 18.33 | 18.13 | 0.60% | 3,763 |
| Jul 11, 2025 | 18.20 | 18.22 | 18.20 | 18.22 | 18.02 | 0.16% | 1,400 |
| Jul 10, 2025 | 18.16 | 18.19 | 18.16 | 18.19 | 17.99 | - | 5,600 |
| Jul 9, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 17.99 | 0.22% | 1,300 |
| Jul 8, 2025 | 18.10 | 18.19 | 18.10 | 18.15 | 17.95 | 0.11% | 12,020 |
| Jul 7, 2025 | 18.08 | 18.13 | 18.00 | 18.13 | 17.93 | 0.22% | 21,114 |
| Jul 4, 2025 | 18.05 | 18.09 | 17.96 | 18.09 | 17.90 | 0.28% | 5,400 |
| Jul 3, 2025 | 18.04 | 18.04 | 18.00 | 18.04 | 17.85 | -0.06% | 1,800 |