BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	32.08	32.44	32.01	32.12	32.12	-0.09%	2,067,792
Sep 24, 2025	32.15	32.20	31.77	32.15	32.15	-0.19%	2,791,200
Sep 23, 2025	31.91	32.32	31.75	32.21	32.21	0.94%	3,195,500
Sep 22, 2025	31.95	32.43	31.85	31.91	31.91	-0.28%	2,544,189
Sep 19, 2025	32.20	32.20	31.71	32.00	32.00	0.28%	6,167,200
Sep 18, 2025	32.26	32.30	31.80	31.91	31.91	-1.39%	4,312,200
Sep 17, 2025	32.21	32.50	32.19	32.36	32.36	0.43%	4,870,818
Sep 16, 2025	32.56	32.67	31.99	32.22	32.22	-1.32%	5,033,630
Sep 15, 2025	33.00	33.14	32.50	32.65	32.65	-2.42%	4,869,019
Sep 12, 2025	33.61	33.72	33.30	33.46	33.02	-0.39%	3,689,815
Sep 11, 2025	33.53	33.67	33.43	33.59	33.15	0.33%	3,123,300
Sep 10, 2025	33.40	33.53	33.26	33.48	33.04	-0.21%	3,529,800
Sep 9, 2025	33.68	33.74	33.39	33.55	33.11	-0.36%	2,676,708
Sep 8, 2025	34.15	34.15	32.94	33.67	33.23	-1.64%	4,174,512
Sep 5, 2025	33.84	34.33	33.72	34.23	33.78	1.21%	1,942,546
Sep 4, 2025	33.93	34.13	33.79	33.82	33.38	-0.06%	2,757,000
Sep 3, 2025	33.66	33.89	33.52	33.84	33.40	0.48%	3,116,900
Sep 2, 2025	34.24	34.49	33.61	33.68	33.24	-1.72%	2,554,000
Aug 29, 2025	34.14	34.33	33.97	34.27	33.82	0.38%	2,090,903
Aug 28, 2025	34.31	34.34	33.90	34.14	33.69	-0.87%	2,321,807
Aug 27, 2025	34.44	34.74	34.34	34.44	33.99	-0.06%	2,327,411
Aug 26, 2025	35.07	35.08	34.38	34.46	34.01	-1.49%	3,808,800
Aug 25, 2025	35.16	35.23	34.78	34.98	34.52	-0.74%	1,846,300
Aug 22, 2025	35.93	36.07	35.15	35.24	34.78	-1.34%	3,213,119
Aug 21, 2025	35.43	35.82	35.41	35.72	35.25	0.14%	2,355,742
Aug 20, 2025	35.55	35.87	35.43	35.67	35.20	0.65%	3,169,104
Aug 19, 2025	35.42	35.70	35.30	35.44	34.98	0.45%	2,026,722
Aug 18, 2025	35.37	35.91	35.27	35.28	34.82	-0.25%	3,259,033
Aug 15, 2025	34.98	35.45	34.95	35.37	34.91	0.97%	3,284,300
Aug 14, 2025	34.46	35.05	34.46	35.03	34.57	1.45%	3,464,600
Aug 13, 2025	33.74	34.74	33.72	34.53	34.08	2.25%	5,033,500
Aug 12, 2025	33.73	34.32	33.73	33.77	33.33	0.57%	2,789,600
Aug 11, 2025	33.60	34.17	33.50	33.58	33.14	0.21%	3,071,100
Aug 8, 2025	32.85	33.88	32.79	33.51	33.07	2.60%	4,557,900
Aug 7, 2025	31.82	32.74	31.35	32.66	32.23	2.06%	4,637,404
Aug 6, 2025	32.44	32.66	31.74	32.00	31.58	-1.39%	4,997,700
Aug 5, 2025	32.83	33.19	32.44	32.45	32.03	-0.25%	3,224,741
Aug 1, 2025	32.27	32.73	32.03	32.53	32.10	0.65%	3,434,142
Jul 31, 2025	32.44	32.50	32.19	32.32	31.90	-0.80%	2,569,900
Jul 30, 2025	32.60	32.68	32.35	32.58	32.15	-0.12%	2,021,800
Jul 29, 2025	32.77	32.80	32.52	32.62	32.19	-0.40%	1,566,200
Jul 28, 2025	33.10	33.22	32.72	32.75	32.32	-1.24%	2,600,725
Jul 25, 2025	33.29	33.36	32.78	33.16	32.73	-0.54%	3,138,500
Jul 24, 2025	33.33	33.64	33.25	33.34	32.90	-0.24%	1,849,008
Jul 23, 2025	33.14	33.53	33.03	33.42	32.98	0.81%	3,146,131
Jul 22, 2025	32.86	33.56	32.86	33.15	32.72	0.97%	3,951,600
Jul 21, 2025	32.50	33.27	32.50	32.83	32.40	1.02%	2,066,300
Jul 18, 2025	33.06	33.11	32.48	32.50	32.08	-1.87%	2,632,612
Jul 17, 2025	33.33	33.57	32.99	33.12	32.69	-0.90%	3,494,146
Jul 16, 2025	32.95	33.67	32.95	33.42	32.98	1.18%	3,488,200