BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	20.15	20.28	19.79	20.06	20.06	0.20%	4,810,054
Oct 28, 2026	20.06	20.23	19.96	20.02	20.02	-0.35%	5,267,601
Oct 27, 2026	20.24	20.35	20.05	20.09	20.09	-0.79%	3,484,114
Oct 26, 2026	20.34	20.45	20.13	20.25	20.25	-0.74%	4,277,856
Oct 23, 2026	20.54	20.76	20.29	20.40	20.40	-1.97%	4,116,104
Oct 22, 2026	20.07	20.81	20.06	20.81	20.81	4.15%	6,055,602
Oct 21, 2026	19.91	20.01	19.71	19.98	19.98	-0.45%	4,173,225
Oct 20, 2026	20.02	20.21	19.93	20.07	20.07	1.26%	3,437,734
Oct 19, 2026	20.07	20.16	19.81	19.82	19.82	-2.51%	3,225,555
Oct 16, 2026	20.21	20.45	20.13	20.33	20.33	0.74%	4,127,861
Oct 15, 2026	19.94	20.55	19.75	20.18	20.18	2.59%	6,330,120
Oct 14, 2026	19.44	19.70	19.26	19.67	19.67	0.98%	3,730,803
Oct 13, 2026	19.06	19.68	19.04	19.48	19.48	3.29%	5,366,065
Oct 12, 2026	18.83	19.03	18.80	18.86	18.86	0.43%	2,968,255
Oct 9, 2026	19.69	19.70	18.68	18.78	18.78	-5.91%	9,300,110
Oct 8, 2026	19.74	20.07	19.68	19.96	19.96	1.01%	4,129,362
Oct 7, 2026	19.71	19.89	19.65	19.76	19.76	0.05%	4,786,192
Oct 6, 2026	19.70	19.77	19.52	19.75	19.75	0.05%	4,892,755
Oct 5, 2026	19.70	19.74	19.55	19.74	19.74	0.05%	3,975,610
Oct 2, 2026	19.92	20.22	19.73	19.73	19.73	-0.95%	5,218,223
Oct 1, 2026	20.32	20.36	19.74	19.92	19.92	-2.06%	4,214,456
Sep 30, 2026	20.20	20.52	20.12	20.34	20.34	0.99%	2,814,182
Sep 29, 2026	20.50	20.53	20.14	20.14	20.14	-2.04%	4,294,969
Sep 28, 2026	20.95	20.95	20.46	20.56	20.56	-1.96%	4,209,243
Sep 25, 2026	21.28	21.33	20.87	20.97	20.97	-1.55%	3,555,353
Sep 24, 2026	21.64	21.75	21.30	21.30	21.30	-1.43%	3,558,817
Sep 23, 2026	21.65	21.81	21.39	21.61	21.61	-0.41%	3,994,737
Sep 22, 2026	22.02	22.14	21.64	21.70	21.70	-1.32%	5,090,456
Sep 21, 2026	22.09	22.22	21.90	21.99	21.99	-0.32%	3,914,300
Sep 18, 2026	22.19	22.19	21.79	22.06	22.06	-0.99%	3,835,944
Sep 17, 2026	22.58	23.16	22.28	22.28	22.28	-0.98%	4,438,744
Sep 16, 2026	22.88	22.98	22.45	22.50	22.50	-1.75%	6,450,950
Sep 15, 2026	23.30	23.66	22.77	22.90	22.90	-1.10%	6,796,448
Sep 14, 2026	23.49	23.62	23.31	23.47	23.16	0.34%	3,901,079
Sep 11, 2026	23.34	23.52	23.28	23.39	23.08	0.60%	2,590,147
Sep 10, 2026	23.42	23.49	23.03	23.25	22.94	-0.34%	3,931,349
Sep 9, 2026	23.62	23.68	23.21	23.33	23.02	-1.35%	3,524,973
Sep 8, 2026	23.66	23.75	23.47	23.65	23.33	-0.08%	3,764,741
Sep 4, 2026	23.65	23.81	23.56	23.67	23.35	-0.59%	2,414,051
Sep 3, 2026	23.57	23.89	23.53	23.81	23.49	1.75%	2,766,946
Sep 2, 2026	23.51	23.74	23.35	23.40	23.09	-0.04%	3,143,545
Sep 1, 2026	23.61	23.90	23.38	23.41	23.10	-0.76%	4,205,889
Aug 31, 2026	23.42	23.69	23.39	23.59	23.27	0.55%	3,257,510
Aug 28, 2026	23.48	23.59	23.28	23.46	23.15	0.26%	1,854,337
Aug 27, 2026	23.40	23.57	23.29	23.40	23.09	-0.38%	1,709,368
Aug 26, 2026	23.53	23.63	23.40	23.49	23.18	-0.42%	2,109,193
Aug 25, 2026	23.75	23.84	23.50	23.59	23.27	-1.09%	1,678,398
Aug 24, 2026	23.62	23.94	23.59	23.85	23.53	0.59%	2,282,650
Aug 21, 2026	23.84	23.91	23.65	23.71	23.39	-0.29%	1,589,913
Aug 20, 2026	23.72	23.87	23.54	23.78	23.46	0.34%	2,497,230