BCE Inc. (TSX:BCE)
Canada flag Canada · Delayed Price · Currency is CAD
30.47
+0.48 (1.60%)
Apr 17, 2025, 4:00 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202530.0030.6130.0030.4730.471.60%3,115,470
Apr 16, 202529.7830.3129.7829.9929.991.08%3,125,920
Apr 15, 202530.0930.1229.6129.6729.67-1.20%3,921,046
Apr 14, 202529.8930.0929.6330.0330.031.42%8,292,721
Apr 11, 202529.1930.1229.0829.6129.610.99%4,885,700
Apr 10, 202529.6029.6128.8029.3229.32-0.91%5,047,821
Apr 9, 202529.2330.1828.7329.5929.59-0.60%6,178,613
Apr 8, 202531.8031.8029.3929.7729.77-5.46%8,005,708
Apr 7, 202531.3832.0430.8231.4931.49-2.75%6,082,100
Apr 4, 202532.1532.8831.7932.3832.381.44%7,470,500
Apr 3, 202531.1032.0030.7131.9231.922.18%4,851,700
Apr 2, 202532.6732.6730.9831.2431.24-4.26%5,719,316
Apr 1, 202533.2133.2132.4532.6332.63-1.21%2,936,239
Mar 31, 202532.7633.5632.7633.0333.030.49%3,053,400
Mar 28, 202533.2033.2532.8632.8732.87-0.78%2,138,227
Mar 27, 202532.4533.2132.4533.1333.132.44%3,335,536
Mar 26, 202532.2032.3432.0232.3432.340.43%2,698,700
Mar 25, 202532.2732.4532.1032.2032.20-0.19%2,304,900
Mar 24, 202532.4032.7732.2332.2632.26-0.95%3,140,449
Mar 21, 202533.0033.2132.4632.5732.57-1.27%7,142,801
Mar 20, 202533.4933.5032.7232.9932.99-1.58%3,469,900
Mar 19, 202533.8233.9733.4433.5233.52-1.44%2,985,800
Mar 18, 202533.8734.3433.7134.0134.010.47%3,081,144
Mar 17, 202533.4434.1633.4033.8533.850.45%3,377,900
Mar 14, 202533.9233.9633.5733.7033.70-4.15%4,832,142
Mar 13, 202535.0835.6034.9735.1634.160.34%4,350,100
Mar 12, 202535.5135.5535.0135.0434.05-2.07%5,012,124
Mar 11, 202536.2836.4235.4635.7834.76-1.57%5,689,700
Mar 10, 202535.7536.5935.7536.3535.322.08%5,350,200
Mar 7, 202535.1336.1735.0935.6134.601.68%5,250,324
Mar 6, 202534.1535.1333.9735.0234.032.94%4,004,700
Mar 5, 202534.1234.7133.9634.0233.05-0.41%2,273,800
Mar 4, 202533.6134.4333.6034.1633.190.62%2,848,400
Mar 3, 202533.4334.0033.4033.9532.991.59%3,428,101
Feb 28, 202533.9133.9933.2633.4232.47-1.07%2,577,400
Feb 27, 202533.6033.9233.4233.7832.820.66%1,888,000
Feb 26, 202534.1934.2333.2633.5632.61-1.96%3,391,802
Feb 25, 202534.2634.6034.1334.2333.26-0.26%4,881,804
Feb 24, 202534.0534.6734.0534.3233.350.65%2,332,131
Feb 21, 202533.3934.3033.3134.1033.132.07%3,873,300
Feb 20, 202533.2133.4633.0833.4132.460.24%2,661,045
Feb 19, 202533.2033.6232.8633.3332.380.60%2,522,800
Feb 18, 202533.5433.7333.0833.1332.19-1.92%4,084,200
Feb 14, 202533.5133.8533.3333.7832.820.78%4,411,600
Feb 13, 202533.3433.8733.2633.5232.570.87%2,452,800
Feb 12, 202532.6533.3332.5533.2332.291.65%2,226,649
Feb 11, 202532.0732.7831.9132.6931.761.49%3,671,914
Feb 10, 202531.8532.5731.8532.2131.301.87%4,911,700
Feb 7, 202533.4033.5031.4631.6230.72-6.17%9,499,711
Feb 6, 202535.8535.8833.2533.7032.74-6.13%9,680,000