BCE Inc. (TSX:BCE.PRY)
Canada · Delayed Price · Currency is CAD · Preferred Stock21.20
+0.01 (0.05%)
At close: May 15, 2026
TSX:BCE.PRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.22 | 21.22 | 21.20 | 21.20 | 21.20 | 0.05% | 300 |
| May 14, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.05% | 100 |
| May 13, 2026 | 21.19 | 21.19 | 21.18 | 21.18 | 21.18 | - | 1,900 |
| May 12, 2026 | 21.18 | 21.23 | 21.18 | 21.18 | 21.18 | -0.05% | 700 |
| May 11, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.05% | 200 |
| May 8, 2026 | 21.10 | 21.19 | 21.10 | 21.18 | 21.18 | 0.09% | 4,000 |
| May 7, 2026 | 21.12 | 21.39 | 21.12 | 21.16 | 21.16 | 0.28% | 800 |
| May 6, 2026 | 20.83 | 21.13 | 20.83 | 21.10 | 21.10 | -0.24% | 4,200 |
| May 5, 2026 | 21.00 | 21.16 | 21.00 | 21.15 | 21.15 | 1.29% | 2,100 |
| May 4, 2026 | 20.88 | 20.88 | 20.87 | 20.88 | 20.88 | -0.24% | 1,000 |
| Apr 30, 2026 | 21.00 | 21.01 | 20.90 | 20.93 | 20.93 | -0.33% | 1,900 |
| Apr 29, 2026 | 20.65 | 21.01 | 20.65 | 21.00 | 20.91 | 0.86% | 26,800 |
| Apr 28, 2026 | 20.83 | 20.83 | 20.82 | 20.82 | 20.73 | -0.14% | 300 |
| Apr 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.76 | 0.97% | 100 |
| Apr 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | -1.43% | 100 |
| Apr 23, 2026 | 20.94 | 20.95 | 20.64 | 20.95 | 20.86 | 0.92% | 4,318 |
| Apr 22, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.67 | 0.29% | 137 |
| Apr 21, 2026 | 20.74 | 20.75 | 20.70 | 20.70 | 20.61 | -1.24% | 3,234 |
| Apr 17, 2026 | 20.74 | 20.96 | 20.73 | 20.96 | 20.87 | 1.11% | 6,551 |
| Apr 16, 2026 | 20.59 | 20.73 | 20.59 | 20.73 | 20.64 | 0.68% | 1,200 |
| Apr 15, 2026 | 20.58 | 20.59 | 20.58 | 20.59 | 20.50 | 0.15% | 2,900 |
| Apr 14, 2026 | 20.50 | 20.56 | 20.50 | 20.56 | 20.47 | 0.24% | 600 |
| Apr 13, 2026 | 20.50 | 20.51 | 20.50 | 20.51 | 20.42 | 0.49% | 1,100 |
| Apr 9, 2026 | 20.32 | 20.41 | 20.28 | 20.41 | 20.32 | 0.89% | 6,300 |
| Apr 8, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | 0.10% | 100 |
| Apr 7, 2026 | 20.18 | 20.27 | 20.18 | 20.21 | 20.12 | 0.05% | 4,239 |
| Apr 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 0.25% | 200 |
| Apr 2, 2026 | 20.15 | 20.16 | 20.15 | 20.15 | 20.06 | 0.25% | 1,467 |
| Mar 31, 2026 | 20.02 | 20.10 | 20.01 | 20.10 | 20.01 | -0.20% | 3,694 |
| Mar 30, 2026 | 20.14 | 20.15 | 20.12 | 20.14 | 19.96 | 0.45% | 7,789 |
| Mar 27, 2026 | 20.00 | 20.05 | 20.00 | 20.05 | 19.87 | 0.91% | 800 |
| Mar 26, 2026 | 20.10 | 20.10 | 19.87 | 19.87 | 19.69 | -1.39% | 4,411 |
| Mar 25, 2026 | 20.10 | 20.15 | 20.10 | 20.15 | 19.97 | 0.70% | 2,000 |
| Mar 24, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | 0.05% | 4,700 |
| Mar 23, 2026 | 19.98 | 20.01 | 19.95 | 20.00 | 19.82 | - | 3,314 |
| Mar 20, 2026 | 20.02 | 20.04 | 19.99 | 20.00 | 19.82 | -0.30% | 3,800 |
| Mar 19, 2026 | 20.18 | 20.18 | 20.02 | 20.06 | 19.88 | -0.59% | 6,600 |
| Mar 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.00 | 0.05% | 600 |
| Mar 13, 2026 | 20.18 | 20.18 | 20.17 | 20.17 | 19.99 | 0.15% | 1,500 |
| Mar 10, 2026 | 20.31 | 20.31 | 20.14 | 20.14 | 19.96 | -0.40% | 700 |
| Mar 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.04 | -0.49% | 200 |
| Mar 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.14 | -0.20% | 100 |
| Mar 4, 2026 | 20.49 | 20.49 | 20.36 | 20.36 | 20.18 | -0.49% | 1,059 |
| Mar 3, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.28 | -0.92% | 100 |
| Feb 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.46 | -0.05% | 300 |
| Feb 26, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.38 | 0.05% | 300 |
| Feb 25, 2026 | 20.66 | 20.66 | 20.65 | 20.65 | 20.37 | -0.34% | 800 |
| Feb 24, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.44 | 0.05% | 500 |
| Feb 23, 2026 | 20.72 | 20.72 | 20.71 | 20.71 | 20.43 | - | 2,100 |
| Feb 20, 2026 | 20.57 | 20.81 | 20.57 | 20.71 | 20.43 | -0.19% | 4,800 |