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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.84	34.23	34.23	34.33	33.72	1.94M
September 04, 2025	33.93	33.82	33.82	34.13	33.79	2.76M
September 03, 2025	33.66	33.84	33.84	33.89	33.52	3.12M
September 02, 2025	34.24	33.68	33.68	34.49	33.61	2.55M
August 29, 2025	34.14	34.27	34.27	34.33	33.97	2.09M
August 28, 2025	34.31	34.14	34.14	34.34	33.9	2.32M
August 27, 2025	34.44	34.44	34.44	34.74	34.34	2.33M
August 26, 2025	35.07	34.46	34.46	35.08	34.38	3.81M
August 25, 2025	35.16	34.98	34.98	35.23	34.78	1.85M
August 22, 2025	35.93	35.24	35.24	36.07	35.15	3.21M
August 21, 2025	35.43	35.72	35.72	35.82	35.41	2.35M
August 20, 2025	35.55	35.67	35.67	35.87	35.43	3.17M
August 19, 2025	35.42	35.44	35.44	35.7	35.3	2.03M
August 18, 2025	35.37	35.28	35.28	35.91	35.27	3.26M
August 15, 2025	34.98	35.37	35.37	35.45	34.95	3.28M
August 14, 2025	34.46	35.03	35.03	35.05	34.46	3.46M
August 13, 2025	33.74	34.53	34.53	34.74	33.72	5.03M
August 12, 2025	33.73	33.77	33.77	34.32	33.73	2.79M
August 11, 2025	33.6	33.58	33.58	34.17	33.5	3.07M
August 08, 2025	32.85	33.51	33.51	33.88	32.79	4.56M
August 07, 2025	31.82	32.66	32.66	32.74	31.35	4.64M
August 06, 2025	32.44	32	32	32.66	31.74	5M
August 05, 2025	32.83	32.45	32.45	33.19	32.44	3.22M
August 01, 2025	32.27	32.53	32.53	32.73	32.03	3.43M
July 31, 2025	32.44	32.32	32.32	32.5	32.19	2.57M
July 30, 2025	32.6	32.58	32.58	32.68	32.35	2.02M
July 29, 2025	32.77	32.62	32.62	32.8	32.52	1.57M
July 28, 2025	33.1	32.75	32.75	33.22	32.72	2.6M
July 25, 2025	33.29	33.16	33.16	33.36	32.78	3.14M
July 24, 2025	33.33	33.34	33.34	33.64	33.25	1.85M
July 23, 2025	33.14	33.42	33.42	33.53	33.03	3.15M
July 22, 2025	32.86	33.15	33.15	33.56	32.86	3.95M
July 21, 2025	32.5	32.83	32.83	33.27	32.5	2.07M
July 18, 2025	33.06	32.5	32.5	33.11	32.48	2.63M
July 17, 2025	33.33	33.12	33.12	33.57	32.99	3.49M
July 16, 2025	32.95	33.42	33.42	33.67	32.95	3.49M
July 15, 2025	32.62	33.03	33.03	33.2	32.62	2.92M
July 14, 2025	32.61	32.71	32.71	32.93	32.36	2.57M
July 11, 2025	32.87	32.57	32.57	32.96	32.55	4.2M
July 10, 2025	32.66	32.87	32.87	33.04	32.52	3.92M
July 09, 2025	32.68	32.6	32.6	32.76	32.22	2.8M
July 08, 2025	31.86	32.69	32.69	33.02	31.82	6.16M
July 07, 2025	30.91	31.82	31.82	31.84	30.83	5.34M
July 04, 2025	30.45	30.84	30.84	31.03	30.45	1.2M
July 03, 2025	30.8	30.81	30.81	31.14	30.05	4.37M
July 02, 2025	30.49	31.04	31.04	31.17	30.42	6.19M
June 30, 2025	29.85	30.2	30.2	30.22	29.72	4.42M
June 27, 2025	29.79	29.89	29.89	30.13	29.74	2.91M
June 26, 2025	30.11	29.83	29.83	30.32	29.77	3.31M
June 25, 2025	30.02	30.1	30.1	30.14	29.68	4.77M
June 24, 2025	29.95	30.17	30.17	30.4	29.95	3.18M
June 23, 2025	29.8	30.06	30.06	30.12	29.76	3.16M
June 20, 2025	30.13	29.83	29.83	30.2	29.74	6.8M
June 19, 2025	29.8	29.93	29.93	30.05	29.76	1.23M
June 18, 2025	29.96	29.89	29.89	30.19	29.83	2.79M
June 17, 2025	30.16	30.02	30.02	30.33	29.91	2.84M
June 16, 2025	30.6	30.41	30.41	30.68	30.25	3.53M
June 13, 2025	31.21	31.01	30.57	31.36	30.94	6.32M
June 12, 2025	30.71	31.25	30.81	31.27	30.7	5.54M
June 11, 2025	30.85	30.69	30.26	30.9	30.52	3.42M

BCE Inc. (BCE.TO) TSX