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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.14	20.14	20.14	20.14	20.14	22,694
October 16, 2025	20.24	20.14	20.14	20.24	20.12	534
October 15, 2025	20.08	20.1	20.1	20.17	20.08	1,300
October 14, 2025	20.08	20.08	20.08	20.08	20.08	500
October 10, 2025	20.12	20.15	20.15	20.19	20.11	1,910
October 09, 2025	20.08	20.14	20.14	20.14	20.08	900
October 08, 2025	20.14	20.05	20.05	20.16	20.05	9,637
October 07, 2025	20.1	20.13	20.13	20.13	20.1	1,600
October 06, 2025	20.23	20.1	20.1	20.25	20.1	4,320
October 03, 2025	20.08	20.11	20.11	20.11	20.06	1,130
October 02, 2025	20.05	20.1	20.1	20.1	20.05	480
October 01, 2025	20.27	20.14	20.14	20.27	20.11	1,800
September 30, 2025	20.1	20.26	20.26	20.27	20.1	3,369
September 29, 2025	20.03	20.17	20.17	20.17	20.03	6,820
September 26, 2025	20	20.01	20.01	20.01	20	5,100
September 25, 2025	19.93	20.25	20.25	20.25	19.93	1,400
September 24, 2025	19.97	19.94	19.94	20	19.94	7,900
September 23, 2025	20.01	19.97	19.97	20.01	19.95	10,953
September 22, 2025	19.97	20	20	20	19.97	1,433
September 19, 2025	19.86	19.95	19.95	19.95	19.86	1,600
September 18, 2025	19.85	19.99	19.99	19.99	19.85	1,700
September 17, 2025	19.82	19.87	19.87	19.87	19.82	19,501
September 16, 2025	19.82	19.93	19.93	19.93	19.82	4,400
September 15, 2025	19.9	19.84	19.84	19.94	19.83	2,752
September 12, 2025	19.94	19.94	19.94	19.94	19.94	400
September 11, 2025	19.74	19.93	19.93	19.93	19.74	100,509
September 10, 2025	19.71	19.78	19.78	19.92	19.71	6,600
September 09, 2025	19.7	19.84	19.84	19.88	19.7	3,300
September 08, 2025	19.7	19.7	19.7	19.7	19.7	7,555
September 05, 2025	19.69	19.69	19.69	19.69	19.69	3,200
September 04, 2025	19.69	19.76	19.76	19.76	19.69	4,900
September 03, 2025	19.65	19.84	19.84	19.84	19.63	2,506
September 02, 2025	19.72	19.73	19.73	19.85	19.71	2,550
August 29, 2025	19.59	19.67	19.67	19.73	19.59	3,700
August 28, 2025	19.37	19.64	19.64	19.64	19.36	2,504
August 27, 2025	19.61	19.61	19.61	19.61	19.61	300
August 26, 2025	19.56	19.5	19.5	19.57	19.5	3,045
August 25, 2025	19.57	19.56	19.56	19.64	19.56	3,772
August 22, 2025	19.41	19.41	19.41	19.41	19.41	100
August 21, 2025	19.45	19.42	19.42	19.45	19.42	4,540
August 20, 2025	19.29	19.29	19.29	19.29	19.29	0
August 19, 2025	19.29	19.29	19.29	19.29	19.29	100
August 18, 2025	19.4	19.35	19.35	19.54	19.18	20,900
August 15, 2025	19.44	19.44	19.44	19.44	19.44	0
August 14, 2025	19.25	19.44	19.44	19.44	19.24	4,300
August 13, 2025	19.42	19.34	19.34	19.48	19.34	1,000
August 12, 2025	19.52	19.52	19.52	19.52	19.52	1,100
August 11, 2025	19.56	19.56	19.56	19.56	19.56	0
August 08, 2025	19.57	19.56	19.56	19.57	19.55	1,100
August 07, 2025	19.37	19.37	19.37	19.37	19.37	100
August 06, 2025	19.59	19.58	19.58	19.59	19.58	200
August 05, 2025	19.55	19.62	19.62	19.62	19.55	2,600
August 01, 2025	19.75	19.7	19.7	19.75	19.67	2,400
July 31, 2025	19.8	19.83	19.83	19.83	19.7	3,284
July 30, 2025	19.69	19.79	19.48	19.79	19.69	8,032
July 29, 2025	19.6	19.74	19.43	19.74	19.44	2,555
July 28, 2025	19.52	19.5	19.2	19.52	19.5	700
July 25, 2025	19.5	19.49	19.49	19.5	19.45	160,700
July 24, 2025	19.43	19.45	19.45	19.46	19.43	2,600
July 23, 2025	19.31	19.44	19.44	19.53	19.31	7,900

BCE Inc. (BCE-PA.TO) TSX