BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	33.33	33.47	33.22	33.44	-	0.63%	325,564
May 11, 2026	33.16	33.50	33.15	33.23	33.23	0.42%	3,855,330
May 8, 2026	33.50	33.65	32.92	33.09	33.09	-1.22%	3,469,244
May 7, 2026	33.05	33.69	32.84	33.50	33.50	1.15%	6,191,043
May 6, 2026	32.85	33.14	32.76	33.12	33.12	0.88%	4,375,052
May 5, 2026	32.63	32.99	32.57	32.83	32.83	0.64%	2,138,664
May 4, 2026	32.50	32.64	32.33	32.62	32.62	0.18%	2,034,862
May 1, 2026	32.31	32.62	32.16	32.56	32.56	0.87%	1,893,179
Apr 30, 2026	31.77	32.34	31.77	32.28	32.28	1.45%	3,855,468
Apr 29, 2026	32.05	32.12	31.70	31.82	31.82	-0.93%	3,339,754
Apr 28, 2026	32.11	32.39	32.05	32.12	32.12	0.06%	3,980,264
Apr 27, 2026	32.51	32.57	32.07	32.10	32.10	-1.62%	3,149,473
Apr 24, 2026	32.91	32.96	32.49	32.63	32.63	-1.03%	2,498,956
Apr 23, 2026	32.52	32.99	32.41	32.97	32.97	1.57%	2,949,235
Apr 22, 2026	32.75	33.03	32.40	32.46	32.46	-0.67%	4,069,393
Apr 21, 2026	32.73	32.89	32.57	32.68	32.68	-0.12%	3,386,986
Apr 20, 2026	32.94	33.03	32.61	32.72	32.72	-0.88%	3,413,864
Apr 17, 2026	33.12	33.28	32.94	33.01	33.01	-0.39%	3,138,067
Apr 16, 2026	32.76	33.17	32.76	33.14	33.14	1.22%	2,619,068
Apr 15, 2026	32.90	32.95	32.63	32.74	32.74	-0.43%	3,408,783
Apr 14, 2026	32.47	32.93	32.38	32.88	32.88	1.42%	3,292,666
Apr 13, 2026	32.25	32.47	31.97	32.42	32.42	0.37%	3,832,681
Apr 10, 2026	33.01	33.51	32.27	32.30	32.30	-2.21%	4,154,249
Apr 9, 2026	33.53	33.55	32.94	33.03	33.03	-1.08%	6,237,112
Apr 8, 2026	33.45	33.48	33.03	33.39	33.39	0.66%	3,241,034
Apr 7, 2026	33.61	33.84	33.10	33.17	33.17	-1.78%	5,051,170
Apr 6, 2026	33.99	34.20	33.74	33.77	33.77	-0.85%	2,511,125
Apr 2, 2026	34.75	34.77	33.57	34.06	34.06	-3.40%	7,832,890
Apr 1, 2026	35.04	35.37	34.89	35.26	35.26	0.46%	2,551,187
Mar 31, 2026	35.14	35.41	34.88	35.10	35.10	-0.11%	4,127,749
Mar 30, 2026	35.05	35.55	35.02	35.14	35.14	0.23%	3,247,729
Mar 27, 2026	35.25	35.34	34.94	35.06	35.06	-0.54%	3,144,332
Mar 26, 2026	35.28	35.53	35.14	35.25	35.25	0.09%	2,364,457
Mar 25, 2026	35.67	35.74	35.21	35.22	35.22	-0.90%	4,909,565
Mar 24, 2026	35.21	35.79	35.11	35.54	35.54	0.62%	2,936,834
Mar 23, 2026	35.39	35.52	35.03	35.32	35.32	-0.31%	4,591,759
Mar 20, 2026	35.17	35.49	35.17	35.43	35.43	0.23%	6,967,372
Mar 19, 2026	35.28	35.59	35.03	35.35	35.35	-0.08%	3,566,415
Mar 18, 2026	35.57	35.66	35.19	35.38	35.38	-0.70%	2,182,329
Mar 17, 2026	35.70	36.25	35.60	35.63	35.63	0.59%	3,255,484
Mar 16, 2026	34.75	35.51	34.56	35.42	35.42	0.94%	3,906,948
Mar 13, 2026	35.14	35.42	35.00	35.09	34.65	0.17%	2,956,924
Mar 12, 2026	35.15	35.30	34.97	35.03	34.59	-0.45%	2,514,048
Mar 11, 2026	35.74	35.79	35.02	35.19	34.75	-1.92%	3,652,685
Mar 10, 2026	35.13	35.92	35.08	35.88	35.43	2.05%	3,515,952
Mar 9, 2026	35.05	35.42	34.87	35.16	34.72	-0.85%	3,567,399
Mar 6, 2026	35.46	35.62	35.06	35.46	35.02	-0.25%	3,583,603
Mar 5, 2026	35.82	36.04	35.43	35.55	35.11	-1.55%	4,143,558
Mar 4, 2026	36.08	36.21	35.76	36.11	35.66	-0.03%	3,990,760
Mar 3, 2026	35.78	36.25	35.60	36.12	35.67	0.78%	4,057,086