BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.05	35.35	34.87	35.14	-	-0.90%	1,178,607
Mar 6, 2026	35.46	35.62	35.06	35.46	35.46	-0.25%	3,583,603
Mar 5, 2026	35.82	36.04	35.43	35.55	35.55	-1.55%	4,143,558
Mar 4, 2026	36.08	36.21	35.76	36.11	36.11	-0.03%	3,923,722
Mar 3, 2026	35.78	36.25	35.60	36.12	36.12	0.78%	4,052,386
Mar 2, 2026	35.84	36.13	35.38	35.84	35.84	-0.03%	2,918,354
Feb 27, 2026	35.22	35.98	35.22	35.85	35.85	2.02%	5,742,287
Feb 26, 2026	35.10	35.28	34.97	35.14	35.14	0.29%	3,915,017
Feb 25, 2026	35.58	35.76	35.00	35.04	35.04	-1.82%	3,589,254
Feb 24, 2026	35.86	36.02	35.29	35.69	35.69	-0.08%	2,910,829
Feb 23, 2026	35.30	35.78	35.25	35.72	35.72	1.22%	3,893,594
Feb 20, 2026	35.02	35.31	34.88	35.29	35.29	0.80%	5,071,246
Feb 19, 2026	35.20	35.25	34.88	35.01	35.01	-0.57%	1,878,927
Feb 18, 2026	35.22	35.33	34.90	35.21	35.21	0.03%	2,060,213
Feb 17, 2026	34.90	35.33	34.90	35.20	35.20	0.54%	2,034,306
Feb 13, 2026	35.10	35.31	34.76	35.01	35.01	-0.28%	3,948,154
Feb 12, 2026	34.91	35.32	34.55	35.11	35.11	0.89%	3,895,867
Feb 11, 2026	34.95	35.10	34.74	34.80	34.80	-0.60%	2,366,693
Feb 10, 2026	34.77	35.22	34.74	35.01	35.01	0.84%	2,676,691
Feb 9, 2026	34.27	34.80	34.09	34.72	34.72	1.37%	3,900,800
Feb 6, 2026	34.79	35.03	34.21	34.25	34.25	-2.23%	6,109,796
Feb 5, 2026	35.14	35.23	34.15	35.03	35.03	-2.56%	8,965,034
Feb 4, 2026	35.86	36.23	35.70	35.95	35.95	1.04%	5,406,534
Feb 3, 2026	35.30	35.82	35.22	35.58	35.58	0.79%	4,552,068
Feb 2, 2026	35.43	35.68	35.08	35.30	35.30	0.28%	4,909,379
Jan 30, 2026	34.49	35.22	34.39	35.20	35.20	2.41%	3,907,657
Jan 29, 2026	34.28	34.76	34.22	34.37	34.37	0.17%	4,155,687
Jan 28, 2026	34.58	34.77	34.26	34.31	34.31	-1.04%	3,031,329
Jan 27, 2026	34.69	35.27	34.50	34.67	34.67	0.55%	3,380,550
Jan 26, 2026	34.52	34.66	34.24	34.48	34.48	-0.12%	2,374,284
Jan 23, 2026	34.17	34.56	34.07	34.52	34.52	1.35%	3,015,733
Jan 22, 2026	33.93	34.27	33.90	34.06	34.06	0.53%	2,391,281
Jan 21, 2026	33.70	34.00	33.62	33.88	33.88	0.41%	3,176,358
Jan 20, 2026	33.60	33.89	33.01	33.74	33.74	0.06%	4,076,968
Jan 19, 2026	33.60	33.89	33.45	33.72	33.72	0.39%	1,395,570
Jan 16, 2026	33.64	33.83	33.30	33.59	33.59	-0.33%	3,364,258
Jan 15, 2026	33.68	33.93	33.42	33.70	33.70	0.24%	2,329,923
Jan 14, 2026	33.06	33.83	33.00	33.62	33.62	2.13%	4,064,329
Jan 13, 2026	33.09	33.23	32.79	32.92	32.92	-0.45%	3,053,875
Jan 12, 2026	33.18	33.42	32.85	33.07	33.07	0.15%	2,197,761
Jan 9, 2026	32.94	33.14	32.74	33.02	33.02	0.33%	2,518,252
Jan 8, 2026	32.42	32.99	32.30	32.91	32.91	1.79%	4,238,696
Jan 7, 2026	32.27	32.49	32.09	32.33	32.33	0.59%	3,031,212
Jan 6, 2026	32.65	32.94	32.07	32.14	32.14	-1.44%	3,901,297
Jan 5, 2026	32.55	32.74	32.22	32.61	32.61	0.34%	5,834,006
Jan 2, 2026	32.75	33.00	32.47	32.50	32.50	-0.73%	4,369,113
Dec 31, 2025	32.35	32.87	32.28	32.74	32.74	1.36%	3,055,162
Dec 30, 2025	31.97	32.50	31.97	32.30	32.30	0.87%	3,663,978
Dec 29, 2025	31.29	32.09	31.29	32.02	32.02	1.84%	4,053,851
Dec 24, 2025	31.03	31.52	31.03	31.44	31.44	1.00%	2,037,289