Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BCE Historical Prices

BCE, Inc. · daily open, high, low, close & volume

Trading days
248
Period high
26.52
Period low
18.68
Period change
-5.75%
DateOpenHighLowCloseChangeVolume
Nov 6, 202621.5221.8721.2921.62-1.86%5,877,759
Nov 5, 202621.2222.0321.0022.03+4.36%7,706,789
Nov 4, 202620.7021.2020.7021.11+2.78%6,227,489
Nov 3, 202620.6320.7020.4120.54-0.63%5,582,499
Nov 2, 202620.3120.6920.2420.67+1.42%4,548,692
Oct 30, 202620.1420.4720.1420.38+1.60%5,287,626
Oct 29, 202620.1520.2819.7920.06+0.20%4,810,054
Oct 28, 202620.0620.2319.9520.02-0.35%5,267,601
Oct 27, 202620.2420.3420.0520.09-0.79%3,484,114
Oct 26, 202620.3420.4520.1320.25-0.74%4,277,857
Oct 23, 202620.5420.7520.2920.40-1.97%4,116,104
Oct 22, 202620.0720.8120.0620.81+4.15%6,055,602
Oct 21, 202619.9120.0119.7019.98-0.45%4,173,226
Oct 20, 202620.0220.2119.9320.07+1.26%3,437,734
Oct 19, 202620.0720.1619.8019.82-2.51%3,225,555
Oct 16, 202620.2120.4520.1320.33+0.74%4,308,135
Oct 15, 202619.9420.5519.7520.18+2.59%7,055,555
Oct 14, 202619.4419.7019.2519.67+0.98%4,017,690
Oct 13, 202619.0619.6819.0419.48+3.29%8,928,876
Oct 12, 202618.8319.0318.8018.86+0.43%3,048,471
Oct 9, 202619.6919.7018.6818.78-5.91%10,301,824
Oct 8, 202619.7420.0719.6819.96+1.01%4,508,203
Oct 7, 202619.7119.8919.6519.76+0.05%5,200,774
Oct 6, 202619.7019.7719.5219.75+0.05%4,953,841
Oct 5, 202619.7019.7419.5519.74+0.05%7,154,013
Oct 2, 202619.9220.2119.7319.73-0.95%5,398,625
Oct 1, 202620.3220.3619.7319.92-2.06%4,299,393
Sep 30, 202620.2020.5220.1220.34+0.99%2,954,374
Sep 29, 202620.5020.5320.1420.14-2.04%4,902,394
Sep 28, 202620.9520.9520.4620.56-1.96%4,324,635
Sep 25, 202621.2821.3320.8720.97-1.55%3,909,604
Sep 24, 202621.6421.7521.3021.30-1.43%3,628,354
Sep 23, 202621.6521.8121.3921.61-0.41%4,157,957
Sep 22, 202622.0222.1421.6421.70-1.32%6,300,732
Sep 21, 202622.0922.2221.9021.99-0.32%4,659,650
Sep 18, 202622.1922.1921.7922.06-0.99%4,020,679
Sep 17, 202622.5823.1622.2822.28-0.98%4,814,520
Sep 16, 202622.8822.9822.4522.50-1.75%7,168,324
Sep 15, 202623.3023.6622.7722.90-2.43%7,316,099
Sep 14, 202623.4923.6123.3123.47+0.34%4,220,715
Sep 11, 202623.3423.5223.2823.39+0.26%2,590,148
Sep 9, 202623.6223.6823.2123.33-1.35%3,524,974
Sep 8, 202623.6623.7523.4623.65-0.08%3,764,742
Sep 4, 202623.6523.8123.5623.67-0.59%2,500,657
Sep 3, 202623.5723.8923.5223.81+1.75%2,766,946
Sep 2, 202623.5123.7423.3523.40-0.81%3,143,546
Aug 31, 202623.4223.6923.3923.59+0.55%3,257,510
Aug 28, 202623.4823.5923.2823.46+0.26%1,854,338
Aug 27, 202623.4023.5723.2923.40-0.38%1,709,369
Aug 26, 202623.5323.6323.4023.49-0.42%2,108,694
Aug 25, 202623.7523.8423.5023.59-1.09%1,678,398
Aug 24, 202623.6223.9423.5923.85+0.59%2,282,651
Aug 21, 202623.8423.9123.6523.71-0.29%1,589,913
Aug 20, 202623.7223.8623.5423.78+0.34%2,497,231
Aug 19, 202623.4423.7723.4323.70+1.46%2,354,777
Aug 18, 202623.4523.6623.3623.36+0.04%2,454,950
Aug 17, 202623.4623.6323.3523.35-0.51%2,490,138
Aug 14, 202623.3923.6323.3723.47+0.64%2,974,495
Aug 13, 202623.1523.3223.0023.32+0.82%2,732,397
Aug 12, 202623.2223.2822.9423.13-1.03%2,841,733
Aug 11, 202622.9323.4422.8923.37+3.68%4,274,998
Aug 10, 202622.6422.6922.4122.54-0.92%3,521,161
Aug 7, 202622.8022.9222.5822.75-0.09%3,122,043
Aug 6, 202622.1623.0222.1422.77+3.22%5,450,115
Aug 5, 202622.0322.0921.6822.06+0.27%7,713,714
Aug 4, 202621.6022.0121.3622.00+0.96%8,582,518
Aug 3, 202621.9022.0321.6721.79+0.51%1,900,324
Jul 31, 202621.5821.6921.3021.68-0.09%4,364,571
Jul 30, 202622.2522.2521.6421.70-2.82%4,038,734
Jul 29, 202621.8022.4121.8022.33+2.38%5,562,085
Jul 28, 202621.4421.8721.4421.81+2.68%3,427,747
Jul 27, 202621.3621.5421.2421.24-0.28%3,486,228
Jul 24, 202621.1521.4121.1321.30+0.42%2,876,116
Jul 23, 202621.4021.4721.1421.21-1.26%3,459,709
Jul 22, 202621.8321.9321.4321.48-0.79%4,097,388
Jul 21, 202621.7121.8021.5021.65-0.23%3,217,321
Jul 20, 202621.7621.8921.6621.70-0.64%3,092,343
Jul 17, 202622.3022.3921.8121.84-1.36%4,144,451
Jul 16, 202621.7522.1821.6622.14+2.50%5,163,639
Jul 15, 202621.1821.8421.1721.60+1.89%3,677,160
Jul 14, 202621.4221.5121.1421.20-1.17%4,332,349
Jul 13, 202621.5021.7221.4521.45+0.33%3,527,821
Jul 10, 202621.3321.5721.2921.38+0.28%3,005,746
Jul 9, 202621.3921.4521.1921.32-0.61%3,646,042
Jul 8, 202621.3821.7721.3021.45+0.23%3,787,868
Jul 7, 202620.9721.6420.9321.40+2.54%4,749,176
Jul 6, 202621.6521.6520.8720.87-2.57%5,182,915
Jul 2, 202621.6522.0321.1821.42+1.90%7,659,312
Jul 1, 202621.3021.4221.0021.02-2.28%2,611,586
Jun 30, 202622.2522.2821.5021.51-3.37%4,920,254
Jun 29, 202622.9422.9422.1822.26-2.88%4,603,664
Jun 26, 202623.2423.2722.8222.92-1.21%3,562,232
Jun 25, 202623.2323.2722.9323.20+0.00%3,307,510
Jun 24, 202623.1123.4122.8923.20+0.69%3,856,050
Jun 23, 202622.7723.1122.7223.04+1.72%2,839,718
Jun 22, 202623.0923.2122.6522.65-2.71%3,909,922
Jun 18, 202623.2923.3523.1523.28+0.00%3,008,064
Jun 17, 202623.6323.7523.2323.28-2.27%4,199,206
Jun 16, 202624.0024.0923.6223.82-0.92%6,070,253
Jun 15, 202624.4924.4924.0324.04-2.24%3,575,139
Jun 12, 202624.6524.6824.4324.59+0.08%2,693,748
Jun 11, 202624.7324.8024.4324.57-0.57%3,641,970
Jun 10, 202624.6824.8924.4524.71+0.53%3,400,302
Jun 9, 202624.2124.7024.2124.58+1.65%4,416,808
Jun 8, 202624.3024.4924.0024.18-0.94%2,526,517
Jun 5, 202624.1824.5324.0724.41+1.37%4,191,527
Jun 4, 202624.7724.7723.9224.08-1.75%7,119,037
Jun 3, 202624.5024.8624.4024.51-0.53%8,820,739
Jun 2, 202625.1525.3024.5324.64-1.68%3,793,646
Jun 1, 202624.9525.2424.9525.06-0.20%4,107,123
May 29, 202624.9325.2024.8025.11+0.80%7,072,006
May 28, 202625.0825.1524.8224.91-0.72%4,013,884
May 27, 202624.7825.3524.7825.09+1.17%3,466,747
May 26, 202624.6924.9724.5724.80+0.81%3,007,161
May 22, 202624.3924.6824.3724.60+0.86%1,755,342
May 21, 202624.1324.5023.9524.39+0.91%2,497,285
May 20, 202623.8924.2523.8924.17+0.79%3,358,076
May 19, 202623.7624.3423.7623.98+0.67%3,268,471
May 18, 202623.7323.9223.6223.82+0.13%2,137,520
May 15, 202624.0824.3423.7823.79-1.65%3,347,388
May 14, 202624.4824.6424.1824.19-0.82%2,980,914
May 13, 202624.5524.8024.3024.39-0.33%2,846,420
May 12, 202624.3624.6124.2224.47+0.78%2,780,531
May 11, 202624.2524.5924.2324.28+0.58%2,956,640
May 8, 202624.5224.5624.0724.14-1.75%3,426,412
May 7, 202624.4824.7124.0724.57+1.40%5,760,579
May 6, 202624.1624.3024.0224.23+0.54%4,166,134
May 5, 202623.9424.2223.9124.10+0.71%1,875,529
May 4, 202623.7223.9923.7223.93-0.13%1,793,783
May 1, 202623.8024.0223.7323.96+0.76%1,992,143
Apr 30, 202623.2623.8023.2623.78+2.24%3,052,655
Apr 29, 202623.4123.5023.1623.26-1.02%2,428,984
Apr 28, 202623.5423.6823.4323.50-0.25%2,927,364
Apr 27, 202623.9323.9423.5323.56-1.34%2,443,073
Apr 24, 202624.0524.0923.7723.88-0.91%2,103,036
Apr 23, 202623.7924.1023.7024.10+1.56%2,796,682
Apr 22, 202623.9824.1623.7023.73-0.71%3,704,987
Apr 21, 202623.9924.0923.8723.90-0.21%3,789,243
Apr 20, 202624.0224.1423.9023.95-0.58%2,345,103
Apr 17, 202624.2224.3524.0724.09-0.29%2,461,098
Apr 16, 202623.8324.2023.8324.16+1.43%2,161,186
Apr 15, 202623.8023.9723.6923.82-0.13%2,230,384
Apr 14, 202623.4623.9123.4623.85+1.49%3,209,365
Apr 13, 202623.3223.5423.1123.50+0.64%2,724,707
Apr 10, 202623.8924.2523.3223.35-2.26%4,155,982
Apr 9, 202624.2224.2623.8423.89-0.95%4,501,897
Apr 8, 202624.1424.1823.8424.12+1.22%3,121,631
Apr 7, 202624.1724.3223.8023.83-1.77%3,355,525
Apr 6, 202624.3424.5924.2524.26-0.78%2,728,186
Apr 2, 202624.9525.1124.1224.45-3.66%8,070,962
Apr 1, 202625.1125.4725.1025.38+0.55%3,003,141
Mar 31, 202625.4725.4725.0325.24+0.04%4,476,585
Mar 30, 202625.2525.5525.1525.23-0.08%3,341,252
Mar 27, 202625.5025.5025.1625.25-0.86%2,959,668
Mar 26, 202625.4725.6825.3825.47-0.08%2,498,979
Mar 25, 202625.8925.9425.4925.49-1.32%2,256,436
Mar 24, 202625.6726.0225.5525.83+0.27%2,629,799
Mar 23, 202625.7925.8925.5225.76-0.12%3,142,322
Mar 20, 202625.8225.8725.6125.79+0.23%5,339,582
Mar 19, 202625.7825.9525.5025.73-0.08%4,206,168
Mar 18, 202625.8926.0225.6825.75-1.00%3,410,810
Mar 17, 202626.0026.4625.9926.01+0.42%3,407,758
Mar 16, 202625.4125.9625.3025.90+1.29%4,925,096
Mar 13, 202625.7225.8725.4825.57-0.43%3,221,369
Mar 12, 202625.7825.9525.6625.68-0.81%3,698,574
Mar 11, 202626.3326.4125.7625.89-1.89%4,542,472
Mar 10, 202625.9126.4825.8726.39+1.97%5,129,421
Mar 9, 202625.9026.1125.6825.88-0.69%3,713,925
Mar 6, 202625.9326.1625.6626.06+0.31%3,718,206
Mar 5, 202626.2926.4025.8625.98-1.78%4,348,747
Mar 4, 202626.3726.5026.1426.45+0.19%3,594,206
Mar 3, 202626.1526.5225.9426.40+0.65%3,090,864
Mar 2, 202626.2226.4325.8826.23-0.30%2,463,976
Feb 27, 202625.8126.3925.8026.31+2.49%3,338,631
Feb 26, 202625.7025.7725.5525.67+0.16%2,957,912
Feb 25, 202625.8726.0925.5925.63-1.54%3,735,285
Feb 24, 202626.1526.2525.7526.03-0.15%3,158,975
Feb 23, 202625.9426.1225.8026.07+1.05%2,199,445
Feb 20, 202625.7225.8025.4625.80+0.90%2,328,459
Feb 19, 202625.6625.7225.4825.57-0.54%2,155,058
Feb 18, 202625.6925.8025.5425.71-0.31%2,487,002
Feb 17, 202625.5525.8325.5325.79+0.31%2,028,555
Feb 13, 202625.8525.9525.5425.71-0.46%2,458,979
Feb 12, 202625.6425.9525.4325.83+0.70%3,875,519
Feb 11, 202625.7825.8125.5725.65-0.70%2,607,110
Feb 10, 202625.7126.0325.6725.83+0.82%3,924,181
Feb 9, 202625.2025.6625.0925.62+2.15%4,775,095
Feb 6, 202625.4825.6925.0525.08-1.92%6,645,692
Feb 5, 202625.8025.8024.9725.57-2.92%7,902,379
Feb 4, 202626.2826.4926.1326.34+0.92%4,935,623
Feb 3, 202625.8126.2525.7526.10+1.05%4,594,456
Feb 2, 202625.8226.1325.6325.83-0.12%5,195,881
Jan 30, 202625.5425.8925.4125.86+1.45%3,919,220
Jan 29, 202625.4525.6425.3425.49+0.87%4,072,562
Jan 28, 202625.4825.6425.2525.27-0.98%4,353,542
Jan 27, 202625.4225.8625.3525.52+1.47%3,525,246
Jan 26, 202625.2125.3225.0225.15-0.20%2,362,907
Jan 23, 202624.7625.2224.7625.20+1.98%3,393,533
Jan 22, 202624.5524.8324.5524.71+0.82%3,071,699
Jan 21, 202624.4024.6124.3424.51+0.49%2,912,875
Jan 20, 202624.3024.5023.8624.39+1.04%3,647,678
Jan 16, 202624.2424.3223.9324.14-0.41%2,649,621
Jan 15, 202624.0724.4224.0224.24+0.08%2,283,570
Jan 14, 202623.8824.3823.7724.22+2.11%3,530,217
Jan 13, 202623.8523.9523.6123.72-0.50%2,636,893
Jan 12, 202623.9024.0523.6723.84+0.42%2,136,375
Jan 9, 202623.6523.8223.5823.74-0.04%2,267,365
Jan 8, 202623.2923.8023.2923.75+1.80%3,798,414
Jan 7, 202623.3923.5423.2023.33+0.21%2,043,326
Jan 6, 202623.7723.9323.2323.28-1.85%3,620,644
Jan 5, 202623.6023.7923.4223.72+0.25%4,193,437
Jan 2, 202623.8024.0223.6423.66-0.67%3,096,712
Dec 31, 202523.5723.9623.5623.82+1.06%3,275,287
Dec 30, 202523.3623.7123.3023.57+0.81%2,888,088
Dec 29, 202522.9123.4522.9123.38+1.43%3,036,404
Dec 26, 202523.0923.2723.0123.05+0.17%1,228,293
Dec 24, 202522.6823.0522.6823.01+1.23%1,323,411
Dec 23, 202522.8222.8522.6322.73+0.00%2,615,586
Dec 22, 202522.8022.8022.5322.73-0.48%3,636,464
Dec 19, 202522.7723.0522.7322.84-0.04%2,637,579
Dec 18, 202523.0623.1922.8222.85-1.30%3,626,334
Dec 17, 202523.2523.4023.1323.15-0.77%2,859,125
Dec 16, 202523.6023.7423.3323.33-1.19%4,328,667
Dec 15, 202523.4123.7923.3123.61-0.42%3,316,578
Dec 12, 202523.5023.8523.4823.71+1.32%3,775,578
Dec 11, 202523.5023.8623.3823.40+0.91%3,408,580
Dec 10, 202523.2323.3423.0523.19+0.17%3,013,358
Dec 9, 202523.7423.9223.0823.15-0.81%2,863,613
Dec 8, 202523.4923.6023.1523.34-0.89%3,197,263
Dec 5, 202523.2823.6223.2723.55+1.42%2,078,246
Dec 4, 202523.2023.3423.1823.22+0.17%1,586,766
Dec 3, 202523.4323.7723.1023.18-0.81%4,110,958
Dec 2, 202523.4723.4723.1123.37-0.51%2,330,747
Dec 1, 202523.5623.5723.3323.49-0.09%2,633,547
Nov 28, 202523.3523.5123.2423.51+1.34%1,435,208
Nov 26, 202523.0223.3022.9623.20+0.78%2,108,313
Nov 25, 202523.0823.3922.8623.02-0.22%2,717,292
Nov 24, 202523.0423.2522.9823.07-0.26%3,495,673
Nov 21, 202522.9723.3922.8823.13+0.78%3,153,879
Nov 20, 202522.7323.0222.6422.95+0.70%3,408,151
Nov 19, 202522.9022.9622.3622.79-1.00%2,928,546
Nov 18, 202523.0723.1322.7423.02-0.09%3,602,383
Nov 17, 202522.9323.0622.7123.04+0.92%2,730,666
Nov 14, 202523.1723.1722.7622.83-1.21%3,469,660
Nov 13, 202522.7723.1622.7123.11+1.49%4,007,731
Nov 12, 202523.4023.4122.7722.77-2.73%2,873,159
Nov 11, 202522.9823.5022.9823.41+2.05%4,571,082
Nov 10, 202523.0323.0722.8022.94-1.08%2,857,357

Daily open, high, low, close and volume for BCE, Inc. (BCE). Showing 248 trading days. Unadjusted prices.