BCE Inc. - BCE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	32.38	32.6	32.6	32.69	32.38	2.58M
October 02, 2025	32.73	32.43	32.43	32.73	32.24	1.81M
October 01, 2025	32.58	32.71	32.71	32.77	32.5	1.74M
September 30, 2025	32.36	32.52	32.52	32.66	32.22	3.16M
September 29, 2025	32.19	32.39	32.39	32.44	32.12	2.22M
September 26, 2025	32.12	32.21	32.21	32.29	32.03	2.3M
September 25, 2025	32.08	32.12	32.12	32.44	32.01	2.07M
September 24, 2025	32.15	32.15	32.15	32.2	31.77	2.79M
September 23, 2025	31.91	32.21	32.21	32.32	31.75	3.2M
September 22, 2025	31.95	31.91	31.91	32.43	31.85	2.54M
September 19, 2025	32.2	32	32	32.2	31.71	6.17M
September 18, 2025	32.26	31.91	31.91	32.3	31.8	4.31M
September 17, 2025	32.21	32.36	32.36	32.5	32.19	4.87M
September 16, 2025	32.56	32.22	32.22	32.67	31.99	5.03M
September 15, 2025	33	32.65	32.65	33.14	32.5	4.87M
September 12, 2025	33.61	33.46	33.02	33.72	33.3	3.69M
September 11, 2025	33.53	33.59	33.59	33.67	33.43	3.12M
September 10, 2025	33.4	33.48	33.48	33.53	33.26	3.53M
September 09, 2025	33.68	33.55	33.55	33.74	33.39	2.68M
September 08, 2025	34.15	33.67	33.67	34.15	32.94	4.17M
September 05, 2025	33.84	34.23	34.23	34.33	33.72	1.94M
September 04, 2025	33.93	33.82	33.82	34.13	33.79	2.76M
September 03, 2025	33.66	33.84	33.84	33.89	33.52	3.12M
September 02, 2025	34.24	33.68	33.68	34.49	33.61	2.55M
August 29, 2025	34.14	34.27	34.27	34.33	33.97	2.09M
August 28, 2025	34.31	34.14	34.14	34.34	33.9	2.32M
August 27, 2025	34.44	34.44	34.44	34.74	34.34	2.33M
August 26, 2025	35.07	34.46	34.46	35.08	34.38	3.81M
August 25, 2025	35.16	34.98	34.98	35.23	34.78	1.85M
August 22, 2025	35.93	35.24	35.24	36.07	35.15	3.21M
August 21, 2025	35.43	35.72	35.72	35.82	35.41	2.35M
August 20, 2025	35.55	35.67	35.67	35.87	35.43	3.17M
August 19, 2025	35.42	35.44	35.44	35.7	35.3	2.03M
August 18, 2025	35.37	35.28	35.28	35.91	35.27	3.26M
August 15, 2025	34.98	35.37	35.37	35.45	34.95	3.28M
August 14, 2025	34.46	35.03	35.03	35.05	34.46	3.46M
August 13, 2025	33.74	34.53	34.53	34.74	33.72	5.03M
August 12, 2025	33.73	33.77	33.77	34.32	33.73	2.79M
August 11, 2025	33.6	33.58	33.58	34.17	33.5	3.07M
August 08, 2025	32.85	33.51	33.51	33.88	32.79	4.56M
August 07, 2025	31.82	32.66	32.66	32.74	31.35	4.64M
August 06, 2025	32.44	32	32	32.66	31.74	5M
August 05, 2025	32.83	32.45	32.45	33.19	32.44	3.22M
August 01, 2025	32.27	32.53	32.53	32.73	32.03	3.43M
July 31, 2025	32.44	32.32	32.32	32.5	32.19	2.57M
July 30, 2025	32.6	32.58	32.58	32.68	32.35	2.02M
July 29, 2025	32.77	32.62	32.62	32.8	32.52	1.57M
July 28, 2025	33.1	32.75	32.75	33.22	32.72	2.6M
July 25, 2025	33.29	33.16	33.16	33.36	32.78	3.14M
July 24, 2025	33.33	33.34	33.34	33.64	33.25	1.85M
July 23, 2025	33.14	33.42	33.42	33.53	33.03	3.15M
July 22, 2025	32.86	33.15	33.15	33.56	32.86	3.95M
July 21, 2025	32.5	32.83	32.83	33.27	32.5	2.07M
July 18, 2025	33.06	32.5	32.5	33.11	32.48	2.63M
July 17, 2025	33.33	33.12	33.12	33.57	32.99	3.49M
July 16, 2025	32.95	33.42	33.42	33.67	32.95	3.49M
July 15, 2025	32.62	33.03	33.03	33.2	32.62	2.92M
July 14, 2025	32.61	32.71	32.71	32.93	32.36	2.57M
July 11, 2025	32.87	32.57	32.57	32.96	32.55	4.2M
July 10, 2025	32.66	32.87	32.87	33.04	32.52	3.92M

BCE Inc. (BCE.TO) TSX