Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
BCE Inc. (BCE.TO)
BCE.TO
BCE Inc. (BCE.TO)
30.8800 C$
-0.0200 (%-0.06)
Overview
Technicals
Financial Statements
Comments
Archive

BCE.TO: BCE Inc. Historical Data

Historical price data, yearly archive and performance analysis for BCE Inc..

Historical Chart

Loading chart...

Average

OPEN 32.3903
CLOSE 32.418

Low

LOW 28.73

High

HIGH 36.59
DATE OPEN HIGH LOW CLOSE
01/02/2025 33.53 34.08 33.28 33.52
01/03/2025 33.66 34.42 33.61 34.4
01/06/2025 34.5 34.65 34.1 34.32
01/07/2025 34.55 34.64 34.26 34.27
01/08/2025 34.27 34.28 33.63 33.99
01/09/2025 33.92 34.16 33.4 33.69
01/10/2025 33.5 33.51 32.95 33.1
01/13/2025 33.15 33.47 32.83 33.38
01/14/2025 32.5 32.58 31.43 32.39
01/15/2025 32.5 32.81 32.49 32.54
01/16/2025 32.6 32.98 32.35 32.84
01/17/2025 33.08 33.51 33.04 33.5
01/20/2025 33.5 33.76 33.48 33.62
01/21/2025 33 33.65 32.96 33.54
01/22/2025 33.47 33.54 33.06 33.34
01/23/2025 33.4 33.8 33.29 33.38
01/24/2025 33.39 33.84 33.17 33.77
01/27/2025 33.89 34.8 33.89 34.56
01/28/2025 34.97 35.13 34.37 34.41
01/29/2025 34.33 34.66 34.15 34.21
01/30/2025 34.29 34.86 34.03 34.61
01/31/2025 34.59 34.97 34.41 34.61
02/03/2025 33.46 35.08 33.46 34.99
02/04/2025 35 35.44 34.8 34.91
02/05/2025 35 35.9 34.79 35.9
02/06/2025 35.85 35.88 33.25 33.7
02/07/2025 33.4 33.5 31.46 31.62
02/10/2025 31.85 32.57 31.85 32.21
02/11/2025 32.07 32.78 31.91 32.69
02/12/2025 32.65 33.33 32.55 33.23
02/13/2025 33.34 33.87 33.26 33.52
02/14/2025 33.51 33.85 33.33 33.78
02/18/2025 33.54 33.73 33.08 33.13
02/19/2025 33.2 33.62 32.86 33.33
02/20/2025 33.21 33.46 33.08 33.41
02/21/2025 33.39 34.3 33.31 34.1
02/24/2025 34.05 34.67 34.05 34.32
02/25/2025 34.26 34.6 34.13 34.23
02/26/2025 34.19 34.23 33.26 33.56
02/27/2025 33.6 33.92 33.42 33.78
02/28/2025 33.91 33.99 33.26 33.42
03/03/2025 33.43 34 33.4 33.95
03/04/2025 33.61 34.43 33.6 34.16
03/05/2025 34.12 34.71 33.96 34.02
03/06/2025 34.15 35.13 33.97 35.02
03/07/2025 35.13 36.17 35.09 35.61
03/10/2025 35.75 36.59 35.75 36.35
03/11/2025 36.28 36.42 35.46 35.78
03/12/2025 35.51 35.55 35.01 35.04
03/13/2025 35.08 35.6 34.97 35.16
03/14/2025 33.92 33.96 33.57 33.7
03/17/2025 33.44 34.16 33.4 33.85
03/18/2025 33.87 34.34 33.71 34.01
03/19/2025 33.82 33.97 33.44 33.52
03/20/2025 33.49 33.5 32.72 32.99
03/21/2025 33 33.21 32.46 32.57
03/24/2025 32.4 32.77 32.23 32.26
03/25/2025 32.27 32.45 32.1 32.2
03/26/2025 32.2 32.34 32.02 32.34
03/27/2025 32.45 33.21 32.45 33.13
03/28/2025 33.2 33.25 32.86 32.87
03/31/2025 32.76 33.56 32.76 33.03
04/01/2025 33.21 33.21 32.45 32.63
04/02/2025 32.67 32.67 30.98 31.24
04/03/2025 31.1 32 30.71 31.92
04/04/2025 32.15 32.88 31.79 32.38
04/07/2025 31.38 32.04 30.82 31.49
04/08/2025 31.8 31.8 29.39 29.77
04/09/2025 29.23 30.18 28.73 29.59
04/10/2025 29.6 29.61 28.8 29.32
04/11/2025 29.19 30.12 29.08 29.61
04/14/2025 29.89 30.09 29.63 30.03
04/15/2025 30.09 30.12 29.61 29.67
04/16/2025 29.78 30.31 29.78 29.99
04/17/2025 30 30.61 30 30.47
04/21/2025 30.46 30.99 30.36 30.99
04/22/2025 30.94 31.15 30.67 30.77
04/23/2025 30.76 30.95 30.3 30.84
04/24/2025 30.89 30.96 30.4 30.48
04/25/2025 30.34 30.41 29.6 30.03
04/28/2025 30 30.32 29.84 30.13
04/29/2025 30.15 30.73 30.15 30.31
04/30/2025 30.3 30.65 29.98 30.64
05/01/2025 30.66 30.69 29.58 29.68
05/02/2025 29.75 29.95 29.13 29.6
05/05/2025 29.63 29.8 29.1 29.54
05/06/2025 29.52 30.2 29.48 29.71
05/07/2025 29.76 30.04 29.11 29.38
05/08/2025 29.27 31.55 29.27 30.96
05/09/2025 30.92 32.16 30.73 31.6
05/12/2025 31.75 31.9 31.27 31.56
05/13/2025 31.64 31.64 30.51 30.63
05/14/2025 30.5 30.6 29.66 29.74
05/15/2025 29.77 30.44 29.76 30.2
05/16/2025 30.08 30.42 30.07 30.11
05/20/2025 29.88 30.63 29.87 30.15
05/21/2025 30.05 30.14 29.53 29.79
05/22/2025 29.79 29.98 29.43 29.75
05/23/2025 29.58 29.76 29.38 29.53
05/26/2025 29.51 29.73 29.4 29.4
05/27/2025 29.77 30.08 29.56 29.67
05/28/2025 29.67 29.67 29.17 29.27
05/29/2025 29.28 29.82 29.2 29.71
05/30/2025 29.61 30.08 29.61 29.9
06/02/2025 30.05 30.8 29.83 30.52
06/03/2025 30.54 30.56 30 30.11
06/04/2025 30.09 30.29 29.91 30.08
06/05/2025 30.1 30.1 29.82 29.87
06/06/2025 29.85 29.94 29.56 29.82
06/09/2025 29.78 30.53 29.76 30.25
06/10/2025 30.37 31.31 30.3 30.79
06/11/2025 30.85 30.9 30.52 30.69
06/12/2025 30.71 31.27 30.7 31.25
06/13/2025 31.21 31.36 30.94 31.01
06/16/2025 30.6 30.68 30.25 30.41
06/17/2025 30.16 30.33 29.91 30.02
06/18/2025 29.96 30.19 29.83 29.89
06/19/2025 29.8 30.05 29.76 29.93
06/20/2025 30.13 30.2 29.74 29.83
06/23/2025 29.8 30.12 29.76 30.06
06/24/2025 29.95 30.4 29.95 30.17
06/25/2025 30.02 30.14 29.68 30.1
06/26/2025 30.11 30.32 29.77 29.83
06/27/2025 29.79 30.13 29.74 29.89
06/30/2025 29.85 30.22 29.72 30.2
07/02/2025 30.49 31.17 30.42 31.04
07/03/2025 30.8 31.14 30.05 30.81
07/04/2025 30.45 31.03 30.45 30.84
07/07/2025 30.91 31.84 30.83 31.82
07/08/2025 31.86 33.02 31.82 32.69
07/09/2025 32.68 32.76 32.22 32.6
07/10/2025 32.66 33.04 32.52 32.87
07/11/2025 32.87 32.96 32.55 32.57
07/14/2025 32.61 32.93 32.36 32.71
07/15/2025 32.62 33.2 32.62 33.03
07/16/2025 32.95 33.67 32.95 33.42
07/17/2025 33.33 33.57 32.99 33.12
07/18/2025 33.06 33.11 32.48 32.5
07/21/2025 32.5 33.27 32.5 32.83
07/22/2025 32.86 33.56 32.86 33.15
07/23/2025 33.14 33.53 33.03 33.42
07/24/2025 33.33 33.64 33.25 33.34
07/25/2025 33.29 33.36 32.78 33.16
07/28/2025 33.1 33.22 32.72 32.75
07/29/2025 32.77 32.8 32.52 32.62
07/30/2025 32.6 32.68 32.35 32.58
07/31/2025 32.44 32.5 32.19 32.32
08/01/2025 32.27 32.73 32.03 32.53
08/05/2025 32.83 33.19 32.44 32.45
08/06/2025 32.44 32.66 31.74 32
08/07/2025 31.82 32.74 31.35 32.66
08/08/2025 32.85 33.88 32.79 33.51
08/11/2025 33.6 34.17 33.5 33.58
08/12/2025 33.73 34.32 33.73 33.77
08/13/2025 33.74 34.74 33.72 34.53
08/14/2025 34.46 35.05 34.46 35.03
08/15/2025 34.98 35.45 34.95 35.37
08/18/2025 35.37 35.91 35.27 35.28
08/19/2025 35.42 35.7 35.3 35.44
08/20/2025 35.55 35.87 35.43 35.67
08/21/2025 35.43 35.82 35.41 35.72
08/22/2025 35.93 36.07 35.15 35.24
08/25/2025 35.16 35.23 34.78 34.98
08/26/2025 35.07 35.08 34.38 34.46
08/27/2025 34.44 34.74 34.34 34.44
08/28/2025 34.31 34.34 33.9 34.14
08/29/2025 34.14 34.33 33.97 34.27
09/02/2025 34.24 34.49 33.61 33.68
09/03/2025 33.66 33.89 33.52 33.84
09/04/2025 33.93 34.13 33.79 33.82
09/05/2025 33.84 34.33 33.72 34.23
09/08/2025 34.15 34.15 32.94 33.67
09/09/2025 33.68 33.74 33.39 33.55
09/10/2025 33.4 33.53 33.26 33.48
09/11/2025 33.53 33.67 33.43 33.59
09/12/2025 33.61 33.72 33.3 33.46
09/15/2025 33 33.14 32.5 32.65
09/16/2025 32.56 32.67 31.99 32.22
09/17/2025 32.21 32.5 32.19 32.36
09/18/2025 32.26 32.3 31.8 31.91
09/19/2025 32.2 32.2 31.71 32
09/22/2025 31.95 32.43 31.85 31.91
09/23/2025 31.91 32.32 31.75 32.21
09/24/2025 32.15 32.2 31.77 32.15
09/25/2025 32.08 32.44 32.01 32.12
09/26/2025 32.12 32.29 32.03 32.21
09/29/2025 32.19 32.44 32.12 32.39
10/01/2025 32.58 32.77 32.5 32.71
10/02/2025 32.73 32.73 32.24 32.43
10/03/2025 32.38 32.69 32.38 32.6
10/06/2025 32.58 32.58 31.97 32.33
10/07/2025 32.25 32.58 32.18 32.49
10/08/2025 32.41 32.53 32.03 32.44
10/09/2025 32.49 32.94 32.45 32.88
10/10/2025 32.88 33.53 32.75 33.46
10/14/2025 33.52 34.03 31.58 32.75
10/15/2025 33.47 34.53 32.98 33.21
10/16/2025 33.2 33.63 33.14 33.28
10/17/2025 33.07 34.29 32.93 33.99
10/20/2025 34.05 34.18 33.28 33.48
10/21/2025 33.43 33.62 33.39 33.58
10/22/2025 33.41 34.09 33.4 33.64
10/23/2025 33.67 33.95 33.38 33.39
10/24/2025 33.44 33.55 33.3 33.33
10/27/2025 33.06 33.21 32.8 32.87
10/28/2025 32.71 33.08 32.53 32.84
10/29/2025 32.78 33.12 32.41 32.79
10/30/2025 32.68 32.82 32.32 32.35
10/31/2025 32.14 32.33 32 32.06
11/03/2025 31.96 31.98 31.44 31.88
11/04/2025 31.61 31.95 31.36 31.44
11/05/2025 31.33 32.01 31.33 31.61
11/06/2025 32.5 33.5 32.08 32.7
11/07/2025 32.62 32.8 32.22 32.53
11/10/2025 32.25 32.34 31.97 32.14
11/12/2025 32.76 32.8 31.87 31.9
11/13/2025 31.91 32.49 31.79 32.41
11/14/2025 32.29 32.48 31.93 32.01
11/17/2025 32.03 32.41 31.85 32.38
11/18/2025 32.35 32.37 31.86 32.21
11/19/2025 32.08 32.17 31.41 32.07
11/20/2025 31.95 32.47 31.86 32.37
11/21/2025 32.35 33.01 32.28 32.6
11/24/2025 32.55 32.8 32.41 32.54
11/25/2025 32.57 33 32.22 32.47
11/26/2025 32.36 32.74 32.33 32.6
11/27/2025 32.54 32.82 32.54 32.76
11/28/2025 32.71 32.93 32.55 32.92
12/01/2025 32.84 32.96 32.57 32.91
12/02/2025 32.81 32.82 32.32 32.65
12/03/2025 32.65 33.13 32.22 32.35
12/04/2025 32.35 32.56 32.33 32.41
12/05/2025 32.35 32.69 32.34 32.59
12/08/2025 32.45 32.58 32.02 32.38
12/09/2025 32.81 33.1 32.06 32.09
12/10/2025 32.1 32.31 31.9 32.01
12/11/2025 32.32 32.85 32.21 32.24
12/12/2025 32.38 32.85 32.3 32.62
12/15/2025 32.14 32.78 32.09 32.5
12/16/2025 32.39 32.6 32.09 32.09
12/17/2025 32.08 32.24 31.89 31.92
12/18/2025 31.78 31.94 31.46 31.49
12/19/2025 31.35 31.76 31.32 31.53
12/22/2025 31.35 31.41 30.96 31.25
12/23/2025 31.23 31.35 31.03 31.13
12/24/2025 31.03 31.52 31.03 31.44
12/29/2025 31.29 32.09 31.29 32.02
12/30/2025 31.97 32.5 31.97 32.3
12/31/2025 32.35 32.87 32.28 32.74