BCE Inc. BCE
TSX · Canada · Communications
CAD 28.35-0.62 (-2.14%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28.33 | -2.21% | CAD 28.90 | CAD 29.00 | CAD 28.14 | 2.71M |
| 2026-09-30 | CAD 28.97 | +1.22% | CAD 28.60 | CAD 29.18 | CAD 28.50 | 3.75M |
| 2026-09-29 | CAD 28.62 | -1.95% | CAD 29.05 | CAD 29.13 | CAD 28.57 | 6.30M |
| 2026-09-28 | CAD 29.19 | -1.68% | CAD 29.68 | CAD 29.69 | CAD 29.00 | 5.15M |
| 2026-09-25 | CAD 29.69 | -1.53% | CAD 30.15 | CAD 30.16 | CAD 29.53 | 5.48M |
| 2026-09-24 | CAD 30.15 | -1.24% | CAD 30.58 | CAD 30.74 | CAD 30.13 | 3.22M |
| 2026-09-23 | CAD 30.53 | -0.13% | CAD 30.52 | CAD 30.73 | CAD 30.15 | 4.73M |
| 2026-09-22 | CAD 30.57 | -1.00% | CAD 30.91 | CAD 31.15 | CAD 30.44 | 9.19M |
| 2026-09-21 | CAD 30.88 | -0.06% | CAD 30.88 | CAD 31.04 | CAD 30.74 | 6.16M |
| 2026-09-18 | CAD 30.90 | -0.96% | CAD 30.89 | CAD 31.06 | CAD 30.50 | 7.19M |
| 2026-09-17 | CAD 31.20 | -1.05% | CAD 31.68 | CAD 32.40 | CAD 31.17 | 5.50M |
| 2026-09-16 | CAD 31.53 | -1.16% | CAD 31.90 | CAD 32.03 | CAD 31.29 | 7.71M |
| 2026-09-15 | CAD 31.90 | -2.12% | CAD 32.45 | CAD 32.94 | CAD 31.69 | 9.17M |
| 2026-09-14 | CAD 32.59 | +0.62% | CAD 32.59 | CAD 32.86 | CAD 32.45 | 3.91M |
| 2026-09-11 | CAD 32.39 | +0.81% | CAD 32.34 | CAD 32.62 | CAD 32.27 | 3.08M |
| 2026-09-10 | CAD 32.13 | -0.37% | CAD 32.25 | CAD 32.45 | CAD 31.81 | 4.35M |
| 2026-09-09 | CAD 32.25 | -1.10% | CAD 32.62 | CAD 32.62 | CAD 32.05 | 4.06M |
| 2026-09-08 | CAD 32.61 | -0.55% | CAD 32.69 | CAD 32.72 | CAD 32.34 | 5.58M |
| 2026-09-04 | CAD 32.79 | -0.12% | CAD 32.78 | CAD 32.94 | CAD 32.65 | 2.21M |
| 2026-09-03 | CAD 32.83 | +1.48% | CAD 32.39 | CAD 32.94 | CAD 32.39 | 3.32M |
| 2026-09-02 | CAD 32.35 | -0.49% | CAD 32.67 | CAD 32.87 | CAD 32.31 | 2.66M |
| 2026-09-01 | CAD 32.51 | -0.52% | CAD 32.81 | CAD 33.20 | CAD 32.50 | 3.49M |
| 2026-08-31 | CAD 32.68 | +0.37% | CAD 32.48 | CAD 32.83 | CAD 32.48 | 4.21M |
| 2026-08-28 | CAD 32.56 | +0.34% | CAD 32.50 | CAD 32.69 | CAD 32.37 | 2.50M |
| 2026-08-27 | CAD 32.45 | -0.28% | CAD 32.39 | CAD 32.67 | CAD 32.31 | 2.29M |
| 2026-08-26 | CAD 32.54 | -0.15% | CAD 32.63 | CAD 32.80 | CAD 32.46 | 1.88M |
| 2026-08-25 | CAD 32.59 | -1.18% | CAD 32.90 | CAD 33.00 | CAD 32.51 | 2.71M |
| 2026-08-24 | CAD 32.98 | +1.01% | CAD 32.63 | CAD 33.15 | CAD 32.60 | 3.22M |
| 2026-08-21 | CAD 32.65 | -0.37% | CAD 32.76 | CAD 32.90 | CAD 32.55 | 2.48M |
| 2026-08-20 | CAD 32.77 | +0.18% | CAD 32.69 | CAD 32.89 | CAD 32.46 | 4.23M |
| 2026-08-19 | CAD 32.71 | +0.65% | CAD 32.45 | CAD 32.82 | CAD 32.39 | 3.29M |
| 2026-08-18 | CAD 32.50 | +0.28% | CAD 32.53 | CAD 32.82 | CAD 32.46 | 2.35M |
| 2026-08-17 | CAD 32.41 | -0.49% | CAD 32.57 | CAD 32.73 | CAD 32.40 | 3.62M |
| 2026-08-14 | CAD 32.57 | +0.34% | CAD 32.50 | CAD 32.76 | CAD 32.44 | 2.53M |
| 2026-08-13 | CAD 32.46 | +0.71% | CAD 32.30 | CAD 32.49 | CAD 32.05 | 2.46M |
| 2026-08-12 | CAD 32.23 | -0.77% | CAD 32.39 | CAD 32.39 | CAD 31.97 | 2.74M |
| 2026-08-11 | CAD 32.48 | +3.51% | CAD 31.90 | CAD 32.62 | CAD 31.89 | 4.78M |
| 2026-08-10 | CAD 31.38 | -0.92% | CAD 31.59 | CAD 31.69 | CAD 31.24 | 4.43M |
| 2026-08-07 | CAD 31.67 | -0.63% | CAD 31.81 | CAD 31.96 | CAD 31.49 | 2.82M |
| 2026-08-06 | CAD 31.87 | +3.27% | CAD 31.06 | CAD 32.28 | CAD 31.01 | 7.68M |
| 2026-08-05 | CAD 30.86 | -0.29% | CAD 30.93 | CAD 30.98 | CAD 30.39 | 9.41M |
| 2026-08-04 | CAD 30.95 | +1.78% | CAD 30.27 | CAD 30.97 | CAD 30.05 | 9.18M |
| 2026-07-31 | CAD 30.41 | 0.00% | CAD 30.25 | CAD 30.41 | CAD 29.87 | 5.58M |
| 2026-07-30 | CAD 30.41 | -3.21% | CAD 31.08 | CAD 31.13 | CAD 30.29 | 6.11M |
| 2026-07-29 | CAD 31.42 | +2.05% | CAD 30.70 | CAD 31.54 | CAD 30.70 | 5.27M |
| 2026-07-28 | CAD 30.79 | +2.43% | CAD 30.31 | CAD 30.84 | CAD 30.26 | 4.30M |
| 2026-07-27 | CAD 30.06 | -0.07% | CAD 30.02 | CAD 30.40 | CAD 30.01 | 2.76M |
| 2026-07-24 | CAD 30.08 | +0.57% | CAD 29.90 | CAD 30.18 | CAD 29.79 | 2.42M |
| 2026-07-23 | CAD 29.91 | -0.96% | CAD 30.16 | CAD 30.24 | CAD 29.78 | 4.03M |
| 2026-07-22 | CAD 30.20 | -1.21% | CAD 30.72 | CAD 30.89 | CAD 30.18 | 4.49M |
| 2026-07-21 | CAD 30.57 | 0.00% | CAD 30.56 | CAD 30.70 | CAD 30.32 | 3.25M |
| 2026-07-20 | CAD 30.57 | -0.16% | CAD 30.56 | CAD 30.77 | CAD 30.43 | 4.53M |
| 2026-07-17 | CAD 30.62 | -1.64% | CAD 31.25 | CAD 31.35 | CAD 30.55 | 3.56M |
| 2026-07-16 | CAD 31.13 | +2.60% | CAD 30.34 | CAD 31.18 | CAD 30.30 | 4.95M |
| 2026-07-15 | CAD 30.34 | +1.78% | CAD 29.80 | CAD 30.68 | CAD 29.79 | 4.41M |
| 2026-07-14 | CAD 29.81 | -1.94% | CAD 30.24 | CAD 30.25 | CAD 29.73 | 4.76M |
| 2026-07-13 | CAD 30.40 | +0.40% | CAD 30.49 | CAD 30.73 | CAD 30.37 | 4.20M |
| 2026-07-10 | CAD 30.28 | +0.23% | CAD 30.26 | CAD 30.54 | CAD 30.10 | 2.67M |
| 2026-07-09 | CAD 30.21 | -0.69% | CAD 30.33 | CAD 30.38 | CAD 30.04 | 3.01M |
| 2026-07-08 | CAD 30.42 | +0.13% | CAD 30.33 | CAD 30.85 | CAD 30.28 | 2.80M |
| 2026-07-07 | CAD 30.38 | +2.32% | CAD 29.87 | CAD 30.72 | CAD 29.80 | 5.38M |
| 2026-07-06 | CAD 29.69 | -1.92% | CAD 30.31 | CAD 30.34 | CAD 29.66 | 6.45M |
| 2026-07-03 | CAD 30.27 | -0.33% | CAD 30.37 | CAD 30.57 | CAD 30.27 | 1.59M |
| 2026-07-02 | CAD 30.37 | -0.59% | CAD 30.94 | CAD 31.21 | CAD 30.03 | 7.37M |
| 2026-06-30 | CAD 30.55 | -3.45% | CAD 31.61 | CAD 31.68 | CAD 30.51 | 9.44M |
| 2026-06-29 | CAD 31.64 | -2.74% | CAD 32.53 | CAD 32.56 | CAD 31.51 | 5.40M |
| 2026-06-26 | CAD 32.53 | -1.36% | CAD 32.92 | CAD 32.99 | CAD 32.39 | 3.53M |
| 2026-06-25 | CAD 32.98 | -0.30% | CAD 33.00 | CAD 33.08 | CAD 32.56 | 3.45M |
| 2026-06-24 | CAD 33.08 | +1.04% | CAD 32.86 | CAD 33.33 | CAD 32.57 | 3.68M |
| 2026-06-23 | CAD 32.74 | +1.96% | CAD 32.31 | CAD 32.81 | CAD 32.22 | 3.67M |
| 2026-06-22 | CAD 32.11 | -1.89% | CAD 32.73 | CAD 32.90 | CAD 32.09 | 5.43M |
| 2026-06-19 | CAD 32.73 | -0.61% | CAD 32.82 | CAD 33.19 | CAD 32.70 | 4.46M |
| 2026-06-18 | CAD 32.93 | +0.06% | CAD 32.81 | CAD 33.01 | CAD 32.67 | 3.31M |
| 2026-06-17 | CAD 32.91 | -1.38% | CAD 33.19 | CAD 33.35 | CAD 32.76 | 4.55M |
| 2026-06-16 | CAD 33.37 | -1.01% | CAD 33.63 | CAD 33.70 | CAD 33.07 | 5.21M |
| 2026-06-15 | CAD 33.71 | -1.92% | CAD 34.06 | CAD 34.18 | CAD 33.61 | 4.03M |
| 2026-06-12 | CAD 34.37 | +0.23% | CAD 34.40 | CAD 34.50 | CAD 34.15 | 3.46M |
| 2026-06-11 | CAD 34.29 | -0.58% | CAD 34.55 | CAD 34.70 | CAD 34.21 | 3.52M |
| 2026-06-10 | CAD 34.49 | +0.70% | CAD 34.30 | CAD 34.67 | CAD 34.03 | 3.69M |
| 2026-06-09 | CAD 34.25 | +1.42% | CAD 33.74 | CAD 34.46 | CAD 33.74 | 5.51M |
| 2026-06-08 | CAD 33.77 | -0.79% | CAD 33.87 | CAD 34.14 | CAD 33.50 | 4.45M |
| 2026-06-05 | CAD 34.04 | +1.70% | CAD 33.52 | CAD 34.21 | CAD 33.43 | 4.62M |
| 2026-06-04 | CAD 33.47 | -1.79% | CAD 34.25 | CAD 34.31 | CAD 33.26 | 8.32M |
| 2026-06-03 | CAD 34.08 | +0.03% | CAD 34.10 | CAD 34.47 | CAD 33.92 | 10.08M |
| 2026-06-02 | CAD 34.07 | -1.76% | CAD 34.77 | CAD 34.98 | CAD 33.95 | 4.65M |
| 2026-06-01 | CAD 34.68 | -0.29% | CAD 34.70 | CAD 34.93 | CAD 34.59 | 3.17M |
| 2026-05-29 | CAD 34.78 | +1.25% | CAD 34.45 | CAD 34.78 | CAD 34.26 | 26.14M |
| 2026-05-28 | CAD 34.35 | -0.98% | CAD 34.70 | CAD 34.79 | CAD 34.24 | 4.47M |
| 2026-05-27 | CAD 34.69 | +1.14% | CAD 34.30 | CAD 35.06 | CAD 34.30 | 4.02M |
| 2026-05-26 | CAD 34.30 | +0.59% | CAD 34.19 | CAD 34.48 | CAD 34.00 | 2.82M |