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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	33.47	33.21	33.21	34.53	32.98	6.79M
October 14, 2025	33.52	32.75	32.75	34.03	31.58	7.82M
October 10, 2025	32.88	33.46	33.46	33.53	32.75	4.3M
October 09, 2025	32.49	32.88	32.88	32.94	32.45	2.7M
October 08, 2025	32.41	32.44	32.44	32.53	32.03	3.06M
October 07, 2025	32.25	32.49	32.49	32.58	32.18	2.58M
October 06, 2025	32.58	32.33	32.33	32.58	31.97	3.08M
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

BCE Inc. (BCE.TO) TSX