BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.20	33.25	32.86	32.87	32.87	-0.78%	2,138,227
Mar 27, 2025	32.45	33.21	32.45	33.13	33.13	2.44%	3,335,536
Mar 26, 2025	32.20	32.34	32.02	32.34	32.34	0.43%	2,698,700
Mar 25, 2025	32.27	32.45	32.10	32.20	32.20	-0.19%	2,304,900
Mar 24, 2025	32.40	32.77	32.23	32.26	32.26	-0.95%	3,140,449
Mar 21, 2025	33.00	33.21	32.46	32.57	32.57	-1.27%	7,142,801
Mar 20, 2025	33.49	33.50	32.72	32.99	32.99	-1.58%	3,469,900
Mar 19, 2025	33.82	33.97	33.44	33.52	33.52	-1.44%	2,985,800
Mar 18, 2025	33.87	34.34	33.71	34.01	34.01	0.47%	3,081,144
Mar 17, 2025	33.44	34.16	33.40	33.85	33.85	0.45%	3,377,900
Mar 14, 2025	33.92	33.96	33.57	33.70	33.70	-4.15%	4,832,142
Mar 13, 2025	35.08	35.60	34.97	35.16	34.16	0.34%	4,350,100
Mar 12, 2025	35.51	35.55	35.01	35.04	34.05	-2.07%	5,012,124
Mar 11, 2025	36.28	36.42	35.46	35.78	34.76	-1.57%	5,689,700
Mar 10, 2025	35.75	36.59	35.75	36.35	35.32	2.08%	5,350,200
Mar 7, 2025	35.13	36.17	35.09	35.61	34.60	1.68%	5,250,324
Mar 6, 2025	34.15	35.13	33.97	35.02	34.03	2.94%	4,004,700
Mar 5, 2025	34.12	34.71	33.96	34.02	33.05	-0.41%	2,273,800
Mar 4, 2025	33.61	34.43	33.60	34.16	33.19	0.62%	2,848,400
Mar 3, 2025	33.43	34.00	33.40	33.95	32.99	1.59%	3,428,101
Feb 28, 2025	33.91	33.99	33.26	33.42	32.47	-1.07%	2,577,400
Feb 27, 2025	33.60	33.92	33.42	33.78	32.82	0.66%	1,888,000
Feb 26, 2025	34.19	34.23	33.26	33.56	32.61	-1.96%	3,391,802
Feb 25, 2025	34.26	34.60	34.13	34.23	33.26	-0.26%	4,881,804
Feb 24, 2025	34.05	34.67	34.05	34.32	33.35	0.65%	2,332,131
Feb 21, 2025	33.39	34.30	33.31	34.10	33.13	2.07%	3,873,300
Feb 20, 2025	33.21	33.46	33.08	33.41	32.46	0.24%	2,661,045
Feb 19, 2025	33.20	33.62	32.86	33.33	32.38	0.60%	2,522,800
Feb 18, 2025	33.54	33.73	33.08	33.13	32.19	-1.92%	4,084,200
Feb 14, 2025	33.51	33.85	33.33	33.78	32.82	0.78%	4,411,600
Feb 13, 2025	33.34	33.87	33.26	33.52	32.57	0.87%	2,452,800
Feb 12, 2025	32.65	33.33	32.55	33.23	32.29	1.65%	2,226,649
Feb 11, 2025	32.07	32.78	31.91	32.69	31.76	1.49%	3,671,914
Feb 10, 2025	31.85	32.57	31.85	32.21	31.30	1.87%	4,911,700
Feb 7, 2025	33.40	33.50	31.46	31.62	30.72	-6.17%	9,499,711
Feb 6, 2025	35.85	35.88	33.25	33.70	32.74	-6.13%	9,680,000
Feb 5, 2025	35.00	35.90	34.79	35.90	34.88	2.84%	8,197,249
Feb 4, 2025	35.00	35.44	34.80	34.91	33.92	-0.23%	3,076,042
Feb 3, 2025	33.46	35.08	33.46	34.99	34.00	1.10%	4,703,039
Jan 31, 2025	34.59	34.97	34.41	34.61	33.63	-	3,340,000
Jan 30, 2025	34.29	34.86	34.03	34.61	33.63	1.17%	2,790,600
Jan 29, 2025	34.33	34.66	34.15	34.21	33.24	-0.58%	1,919,000
Jan 28, 2025	34.97	35.13	34.37	34.41	33.43	-0.43%	3,729,547
Jan 27, 2025	33.89	34.80	33.89	34.56	33.58	2.34%	3,596,521
Jan 24, 2025	33.39	33.84	33.17	33.77	32.81	1.17%	5,257,000
Jan 23, 2025	33.40	33.80	33.29	33.38	32.43	0.12%	2,686,900
Jan 22, 2025	33.47	33.54	33.06	33.34	32.39	-0.60%	3,334,000
Jan 21, 2025	33.00	33.65	32.96	33.54	32.59	-0.24%	5,061,708
Jan 20, 2025	33.50	33.76	33.48	33.62	32.67	0.36%	1,643,636
Jan 17, 2025	33.08	33.51	33.04	33.50	32.55	2.01%	5,438,230