BCE Inc. (TSX:BCE)
Canada flag Canada · Delayed Price · Currency is CAD
32.85
+0.25 (0.77%)
Jul 10, 2025, 10:44 AM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202532.6632.8432.5232.8132.810.64%495,217
Jul 9, 202532.6832.7632.2232.6032.60-0.28%2,803,400
Jul 8, 202531.8633.0231.8232.6932.692.73%6,160,112
Jul 7, 202530.9131.8430.8331.8231.823.18%5,344,749
Jul 4, 202530.4531.0330.4530.8430.840.10%1,202,006
Jul 3, 202530.8031.1430.0530.8130.81-0.74%4,374,100
Jul 2, 202530.4931.1730.4231.0431.042.78%6,187,600
Jun 30, 202529.8530.2229.7230.2030.201.04%4,424,707
Jun 27, 202529.7930.1329.7429.8929.890.20%2,909,900
Jun 26, 202530.1130.3229.7729.8329.83-0.90%3,308,800
Jun 25, 202530.0230.1429.6830.1030.10-0.23%4,772,100
Jun 24, 202529.9530.4029.9530.1730.170.37%3,182,032
Jun 23, 202529.8030.1229.7630.0630.060.77%3,163,700
Jun 20, 202530.1330.2029.7429.8329.83-0.33%6,803,405
Jun 19, 202529.8030.0529.7629.9329.930.13%1,230,600
Jun 18, 202529.9630.1929.8329.8929.89-0.43%2,790,118
Jun 17, 202530.1630.3329.9130.0230.02-1.28%2,838,300
Jun 16, 202530.6030.6830.2530.4130.41-1.93%3,527,616
Jun 13, 202531.2131.3630.9431.0130.57-0.77%6,318,020
Jun 12, 202530.7131.2730.7031.2530.811.82%5,539,610
Jun 11, 202530.8530.9030.5230.6930.26-0.32%3,423,507
Jun 10, 202530.3731.3130.3030.7930.361.79%6,117,641
Jun 9, 202529.7830.5329.7630.2529.821.44%5,014,230
Jun 6, 202529.8529.9429.5629.8229.40-0.17%2,585,216
Jun 5, 202530.1030.1029.8229.8729.45-0.70%1,702,800
Jun 4, 202530.0930.2929.9130.0829.66-0.10%2,254,231
Jun 3, 202530.5430.5630.0030.1129.69-1.34%2,199,500
Jun 2, 202530.0530.8029.8330.5230.092.07%3,575,900
May 30, 202529.6130.0829.6129.9029.480.64%5,134,200
May 29, 202529.2829.8229.2029.7129.291.50%3,043,724
May 28, 202529.6729.6729.1729.2728.85-1.35%3,236,938
May 27, 202529.7730.0829.5629.6729.250.92%4,095,804
May 26, 202529.5129.7329.4029.4028.98-0.44%1,499,700
May 23, 202529.5829.7629.3829.5329.11-0.74%2,860,700
May 22, 202529.7929.9829.4329.7529.33-0.13%2,594,300
May 21, 202530.0530.1429.5329.7929.37-1.19%4,404,500
May 20, 202529.8830.6329.8730.1529.720.13%3,492,800
May 16, 202530.0830.4230.0730.1129.68-0.30%3,452,300
May 15, 202529.7730.4429.7630.2029.771.55%3,212,921
May 14, 202530.5030.6029.6629.7429.32-2.91%5,165,200
May 13, 202531.6431.6430.5130.6330.20-2.95%4,326,100
May 12, 202531.7531.9031.2731.5631.11-0.13%4,017,600
May 9, 202530.9232.1630.7331.6031.152.07%5,524,100
May 8, 202529.2731.5529.2730.9630.525.38%8,654,014
May 7, 202529.7630.0429.1129.3828.96-1.11%5,708,800
May 6, 202529.5230.2029.4829.7129.290.58%3,792,200
May 5, 202529.6329.8029.1029.5429.12-0.20%2,581,200
May 2, 202529.7529.9529.1329.6029.18-0.27%3,407,700
May 1, 202530.6630.6929.5829.6829.26-3.13%4,198,903
Apr 30, 202530.3030.6529.9830.6430.211.09%2,703,937