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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	33.09	32.92	32.92	33.23	32.79	3.05M
January 12, 2026	33.18	33.07	33.07	33.42	32.85	2.2M
January 09, 2026	32.94	33.02	33.02	33.14	32.74	2.52M
January 08, 2026	32.42	32.91	32.91	32.99	32.3	4.24M
January 07, 2026	32.27	32.33	32.33	32.49	32.09	3.03M
January 06, 2026	32.65	32.14	32.14	32.94	32.07	3.9M
January 05, 2026	32.55	32.61	32.61	32.74	32.22	5.83M
January 02, 2026	32.75	32.5	32.5	33	32.47	4.37M
December 31, 2025	32.35	32.74	32.74	32.87	32.28	3.06M
December 30, 2025	31.97	32.3	32.3	32.49	31.97	3.66M
December 29, 2025	31.29	32.02	32.02	32.09	31.29	4.05M
December 23, 2025	31.23	31.13	31.13	31.35	31.03	3.98M
December 22, 2025	31.35	31.25	31.25	31.41	30.96	4.63M
December 19, 2025	31.35	31.53	31.53	31.76	31.32	6.05M
December 18, 2025	31.78	31.49	31.49	31.94	31.46	5.69M
December 17, 2025	32.08	31.92	31.92	32.24	31.89	3.89M
December 16, 2025	32.39	32.09	32.09	32.6	32.09	4.14M
December 15, 2025	32.14	32.5	32.5	32.78	32.09	6.83M
December 12, 2025	32.38	32.62	32.62	32.85	32.3	5.21M
December 11, 2025	32.32	32.24	32.24	32.85	32.21	4.23M
December 10, 2025	32.1	32.01	32.01	32.31	31.9	4.12M
December 09, 2025	32.81	32.09	32.09	33.1	32.06	4.02M
December 08, 2025	32.45	32.38	32.38	32.58	32.02	4.09M
December 05, 2025	32.35	32.59	32.59	32.69	32.34	3.85M
December 04, 2025	32.35	32.41	32.41	32.56	32.33	2.41M
December 03, 2025	32.65	32.35	32.35	33.13	32.22	4.9M
December 02, 2025	32.81	32.65	32.65	32.82	32.32	4.07M
December 01, 2025	32.84	32.91	32.91	32.96	32.57	2.93M
November 28, 2025	32.71	32.92	32.92	32.93	32.55	2.19M
November 27, 2025	32.54	32.76	32.76	32.82	32.54	981,228
November 26, 2025	32.36	32.6	32.6	32.74	32.33	2.25M
November 25, 2025	32.57	32.47	32.47	33	32.22	5.42M
November 24, 2025	32.55	32.54	32.54	32.8	32.41	3.77M
November 21, 2025	32.35	32.6	32.6	33.01	32.28	4.21M
November 20, 2025	31.95	32.37	32.37	32.47	31.86	3.09M
November 19, 2025	32.08	32.07	32.07	32.17	31.41	6.72M
November 18, 2025	32.35	32.21	32.21	32.37	31.86	4.46M
November 17, 2025	32.03	32.38	32.38	32.41	31.85	4.51M
November 14, 2025	32.29	32.01	32.01	32.48	31.93	4.82M
November 13, 2025	31.91	32.41	32.41	32.49	31.79	5.32M
November 12, 2025	32.76	31.9	31.9	32.8	31.87	5.77M
November 11, 2025	32.15	32.79	32.79	32.92	32.15	3.86M
November 10, 2025	32.25	32.14	32.14	32.34	31.97	3.1M
November 07, 2025	32.62	32.53	32.53	32.8	32.22	4.42M
November 06, 2025	32.5	32.7	32.7	33.5	32.08	4.26M
November 05, 2025	31.33	31.61	31.61	32.01	31.33	7M
November 04, 2025	31.61	31.44	31.44	31.95	31.36	3.36M
November 03, 2025	31.96	31.88	31.88	31.98	31.44	3.82M
October 31, 2025	32.14	32.06	32.06	32.33	32	3.32M
October 30, 2025	32.68	32.35	32.35	32.82	32.32	2.86M
October 29, 2025	32.78	32.79	32.79	33.12	32.41	3.11M
October 28, 2025	32.71	32.84	32.84	33.08	32.53	2.63M
October 27, 2025	33.06	32.87	32.87	33.21	32.8	3.31M
October 24, 2025	33.44	33.33	33.33	33.55	33.3	2.32M
October 23, 2025	33.67	33.39	33.39	33.95	33.38	2.57M
October 22, 2025	33.41	33.64	33.64	34.09	33.4	4.41M
October 21, 2025	33.43	33.58	33.58	33.62	33.39	2.11M
October 20, 2025	34.05	33.48	33.48	34.18	33.28	3.22M
October 17, 2025	33.07	33.99	33.99	34.29	32.93	5.72M
October 16, 2025	33.2	33.28	33.28	33.63	33.14	4.66M

BCE Inc. (BCE.TO) TSX