Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BCE Inc. logo
BCE.TO
BCE Inc.
20:00:00
32.93 C$
0.0000 (%0.00)
Previous Close: 32.91
Day Low₺32.67
Day High₺33.01
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BCE.TO: BCE Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 34.0792
CLOSE 34.0921

Low

LOW 31.7

High

HIGH 36.25
DATEOPENHIGHLOWCLOSE
01/02/202632.753332.4732.5
01/05/202632.5532.7432.2232.61
01/06/202632.6532.9432.0732.14
01/07/202632.2732.4932.0932.33
01/08/202632.4232.9932.332.91
01/09/202632.9433.1432.7433.02
01/12/202633.1833.4232.8533.07
01/13/202633.0933.2332.7932.92
01/14/202633.0633.833333.62
01/15/202633.6833.9333.4233.7
01/16/202633.6433.8333.333.59
01/19/202633.633.8933.4533.72
01/20/202633.633.8933.0133.74
01/21/202633.73433.6233.88
01/22/202633.9334.2733.934.06
01/23/202634.1734.5634.0734.52
01/26/202634.5234.6634.2434.48
01/27/202634.6935.2734.534.67
01/28/202634.5834.7734.2634.31
01/29/202634.2834.7634.2234.37
01/30/202634.4935.2234.3935.2
02/02/202635.4335.6835.0835.3
02/03/202635.335.8235.2235.58
02/04/202635.8636.2335.735.95
02/05/202635.1435.2334.1535.03
02/06/202634.7935.0334.2134.25
02/09/202634.2734.834.0934.72
02/10/202634.7735.2234.7435.01
02/11/202634.9535.134.7434.8
02/12/202634.9135.3234.5535.11
02/13/202635.135.3134.7635.01
02/17/202634.935.3334.935.2
02/18/202635.2235.3334.935.21
02/19/202635.235.2534.8835.01
02/20/202635.0235.3134.8835.29
02/23/202635.335.7835.2535.72
02/24/202635.8636.0235.2935.69
02/25/202635.5835.763535.04
02/26/202635.135.2834.9735.14
02/27/202635.2235.9835.2235.85
03/02/202635.8436.1335.3835.84
03/03/202635.7836.2535.636.12
03/04/202636.0836.2135.7636.11
03/05/202635.8236.0435.4335.55
03/06/202635.4635.6235.0635.46
03/09/202635.0535.4234.8735.16
03/10/202635.1335.9235.0835.88
03/11/202635.7435.7935.0235.19
03/12/202635.1535.334.9735.03
03/13/202635.1435.423535.09
03/16/202634.7535.5134.5635.42
03/17/202635.736.2535.635.63
03/18/202635.5735.6635.1935.38
03/19/202635.2835.5935.0335.35
03/20/202635.1735.4935.1735.43
03/23/202635.3935.5235.0335.32
03/24/202635.2135.7935.1135.54
03/25/202635.6735.7435.2135.22
03/26/202635.2835.5335.1435.25
03/27/202635.2535.3434.9435.06
03/30/202635.0535.5535.0235.14
03/31/202635.1435.4134.8835.1
04/01/202635.0435.3734.8935.26
04/02/202634.7534.7733.5734.06
04/06/202633.9934.233.7433.77
04/07/202633.6133.8433.133.17
04/08/202633.4533.4833.0333.39
04/09/202633.5333.5532.9433.03
04/10/202633.0133.5132.2732.3
04/13/202632.2532.4731.9732.42
04/14/202632.4732.9332.3832.88
04/15/202632.932.9532.6332.74
04/16/202632.7633.1732.7633.14
04/17/202633.1233.2832.9433.01
04/20/202632.9433.0332.6132.72
04/21/202632.7332.8932.5732.68
04/22/202632.7533.0332.432.46
04/23/202632.5232.9932.4132.97
04/24/202632.9132.9632.4932.63
04/27/202632.5132.5732.0732.1
04/28/202632.1132.3932.0532.12
04/29/202632.0532.1231.731.82
04/30/202631.7732.3431.7732.28
05/01/202632.3132.6232.1632.56
05/04/202632.532.6432.3332.62
05/05/202632.6332.9932.5732.83
05/06/202632.8533.1432.7633.12
05/07/202633.0533.6932.8433.5
05/08/202633.533.6532.9233.09
05/11/202633.1633.533.1533.23
05/12/202633.3333.7433.2133.53
05/13/202633.5933.9933.3333.42
05/14/202633.5333.8433.1933.2
05/15/202633.1133.5232.7132.72
05/19/202632.7233.5132.7132.98
05/20/202632.9833.3432.933.24
05/21/202633.2533.7433.0133.6
05/22/202633.734.0733.6433.99
05/25/20263434.193434.1
05/26/202634.1934.483434.3
05/27/202634.335.0634.334.69
05/28/202634.734.7934.2434.35
05/29/202634.4534.7834.2634.78
06/01/202634.734.9334.5934.68
06/02/202634.7734.9833.9534.07
06/03/202634.134.4733.9234.08
06/04/202634.2534.3133.2633.47
06/05/202633.5234.2133.4334.04
06/08/202633.8734.1433.533.77
06/09/202633.7434.4633.7434.25
06/10/202634.334.6734.0334.49
06/11/202634.5534.734.2134.29
06/12/202634.434.534.1534.37
06/15/202634.0634.1833.6133.71
06/16/202633.6333.733.0733.37
06/17/202633.1933.3532.7632.91
06/18/202632.8133.0132.6732.93