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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.02	35.29	35.29	35.3	34.88	5.07M
February 19, 2026	35.2	35.01	35.01	35.25	34.88	1.88M
February 18, 2026	35.22	35.21	35.21	35.33	34.9	2.06M
February 17, 2026	34.9	35.2	35.2	35.33	34.9	2.03M
February 13, 2026	35.1	35.01	35.01	35.31	34.76	3.95M
February 12, 2026	34.91	35.11	35.11	35.32	34.55	3.9M
February 11, 2026	34.95	34.8	34.8	35.1	34.74	2.37M
February 10, 2026	34.77	35.01	35.01	35.22	34.74	2.68M
February 09, 2026	34.27	34.72	34.72	34.8	34.09	3.9M
February 06, 2026	34.79	34.25	34.25	35.03	34.21	6.11M
February 05, 2026	35.14	35.03	35.03	35.23	34.15	8.96M
February 04, 2026	35.86	35.95	35.95	36.23	35.7	5.41M
February 03, 2026	35.3	35.58	35.58	35.82	35.22	4.55M
February 02, 2026	35.43	35.3	35.3	35.68	35.08	5.61M
January 30, 2026	34.49	35.2	35.2	35.22	34.39	3.91M
January 29, 2026	34.28	34.37	34.37	34.76	34.22	4.16M
January 28, 2026	34.58	34.31	34.31	34.77	34.26	3.03M
January 27, 2026	34.69	34.67	34.67	35.27	34.5	3.38M
January 26, 2026	34.52	34.48	34.48	34.66	34.24	2.39M
January 23, 2026	34.17	34.52	34.52	34.56	34.07	3.02M
January 22, 2026	33.93	34.06	34.06	34.27	33.9	2.39M
January 21, 2026	33.7	33.88	33.88	33.99	33.62	3.18M
January 20, 2026	33.6	33.74	33.74	33.89	33.01	4.08M
January 19, 2026	33.6	33.72	33.72	33.89	33.45	1.4M
January 16, 2026	33.64	33.59	33.59	33.83	33.3	3.36M
January 15, 2026	33.68	33.7	33.7	33.93	33.42	2.33M
January 14, 2026	33.06	33.62	33.62	33.83	33	4.06M
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

BCE Inc. (BCE.TO) TSX