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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.83	20.84	20.84	20.84	20.83	700
February 19, 2026	20.98	20.91	20.91	20.98	20.91	16,400
February 18, 2026	20.89	20.95	20.95	20.95	20.89	3,024
February 17, 2026	20.92	20.91	20.91	20.99	20.91	1,600
February 13, 2026	20.99	20.99	20.99	20.99	20.99	0
February 12, 2026	21	20.99	20.99	21	20.99	500
February 11, 2026	20.99	20.9	20.9	20.99	20.9	1,608
February 10, 2026	20.85	20.9	20.9	20.9	20.85	3,200
February 09, 2026	20.89	20.97	20.97	20.97	20.89	919
February 06, 2026	20.97	20.9	20.9	21	20.9	7,779
February 05, 2026	21.23	20.9	20.9	21.25	20.9	3,700
February 04, 2026	21.22	21.2	21.2	21.24	21.16	1,600
February 03, 2026	21.02	20.9	20.9	21.02	20.9	4,300
February 02, 2026	21.14	21.02	21.02	21.21	21.01	1,600
January 30, 2026	21.09	21.17	21.17	21.17	21	3,793
January 29, 2026	21.25	21.1	20.79	21.25	21.1	1,370
January 28, 2026	21.15	21.15	20.84	21.15	21.09	1,100
January 27, 2026	21.22	21.24	20.93	21.25	21.13	8,084
January 26, 2026	21.24	21.13	21.13	21.24	21.13	1,000
January 23, 2026	21.24	21.23	21.23	21.25	21.09	2,400
January 22, 2026	21.3	21.25	21.25	21.3	21.22	2,724
January 21, 2026	21.2	21.32	21.32	21.35	21.12	4,373
January 20, 2026	21.26	21.15	21.15	21.4	21.15	2,176
January 19, 2026	21.28	21.26	21.26	21.28	21.26	2,200
January 16, 2026	21.27	21.28	21.28	21.39	21.27	7,687
January 15, 2026	21.3	21.4	21.4	21.44	21.3	6,000
January 14, 2026	21.31	21.38	21.38	21.38	21.27	1,269
January 13, 2026	21.49	21.28	21.28	21.5	21.26	5,118
January 12, 2026	21.2	21.44	21.44	21.46	21.2	52,200
January 09, 2026	21.11	21.27	21.27	21.27	21.11	13,700
January 08, 2026	21.12	21.1	21.1	21.24	21.1	3,275
January 07, 2026	21.25	21.08	21.08	21.25	21.08	3,000
January 06, 2026	21.09	21.05	21.05	21.09	21.05	800
January 05, 2026	20.82	21.01	21.01	21.02	20.82	58,100
January 02, 2026	20.89	20.9	20.9	20.9	20.88	4,600
December 31, 2025	20.89	20.89	20.89	20.9	20.84	5,189
December 30, 2025	20.77	20.81	20.81	20.87	20.77	2,800
December 29, 2025	20.7	20.85	20.85	20.86	20.7	2,300
December 23, 2025	20.93	20.91	20.91	21.01	20.74	2,981
December 22, 2025	20.67	20.88	20.88	20.94	20.67	4,200
December 19, 2025	20.61	20.68	20.68	20.68	20.61	1,400
December 18, 2025	20.6	20.69	20.69	20.69	20.6	700
December 17, 2025	20.69	20.7	20.7	20.72	20.66	3,700
December 16, 2025	20.6	20.69	20.69	20.71	20.6	32,200
December 15, 2025	20.7	20.66	20.66	20.7	20.56	104,600
December 12, 2025	20.7	20.7	20.7	20.72	20.65	1,900
December 11, 2025	20.75	20.68	20.68	20.75	20.66	2,500
December 10, 2025	20.73	20.65	20.65	20.74	20.65	1,557
December 09, 2025	20.59	20.79	20.79	20.8	20.59	5,600
December 08, 2025	20.72	20.56	20.56	20.74	20.56	4,498
December 05, 2025	20.63	20.88	20.88	20.88	20.63	4,389
December 04, 2025	20.75	20.78	20.78	20.89	20.75	8,200
December 03, 2025	20.82	20.75	20.75	20.82	20.73	7,600
December 02, 2025	20.73	20.66	20.66	20.75	20.66	1,425
December 01, 2025	20.48	20.75	20.75	20.75	20.48	7,067
November 28, 2025	20.33	20.48	20.48	20.53	20.33	6,576
November 27, 2025	20.39	20.36	20.36	20.4	20.36	2,700
November 26, 2025	20.3	20.3	20.3	20.3	20.3	100
November 25, 2025	20.03	20.22	20.22	20.22	20.03	6,370
November 24, 2025	20.15	20.26	20.26	20.31	20.15	3,741

BCE Inc. (BCE-PA.TO) TSX