5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
+3.23%
6 MONTH PERFORMANCE
+11.74%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+19.92%
BCE Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.20 | $24.05 (-0.62%) | $24.29 | $24.04 | 1.58 M | $22.45 B |
| 05/05/2026 | $23.94 | $24.10 (0.67%) | $24.22 | $23.91 | 1.88 M | $22.38 B |
| 05/04/2026 | $23.72 | $23.93 (0.89%) | $23.99 | $23.72 | 1.79 M | $22.22 B |
| 05/01/2026 | $23.80 | $23.96 (0.67%) | $24.02 | $23.73 | 1.99 M | $22.25 B |
| 04/30/2026 | $23.26 | $23.78 (2.24%) | $23.81 | $23.26 | 3.05 M | $22.08 B |
| 04/29/2026 | $23.41 | $23.26 (-0.64%) | $23.51 | $23.16 | 2.43 M | $21.60 B |
| 04/28/2026 | $23.54 | $23.50 (-0.17%) | $23.69 | $23.43 | 2.93 M | $21.82 B |
| 04/27/2026 | $23.93 | $23.56 (-1.55%) | $23.94 | $23.53 | 2.44 M | $21.88 B |
| 04/24/2026 | $24.05 | $23.88 (-0.71%) | $24.09 | $23.77 | 2.10 M | $22.17 B |
| 04/23/2026 | $23.79 | $24.10 (1.3%) | $24.10 | $23.70 | 2.80 M | $22.38 B |
| 04/22/2026 | $23.98 | $23.73 (-1.04%) | $24.17 | $23.70 | 3.70 M | $22.03 B |
| 04/21/2026 | $23.99 | $23.90 (-0.38%) | $24.09 | $23.87 | 3.79 M | $22.19 B |
| 04/20/2026 | $24.02 | $23.95 (-0.29%) | $24.14 | $23.90 | 2.35 M | $22.24 B |
| 04/17/2026 | $24.22 | $24.09 (-0.54%) | $24.35 | $24.07 | 2.46 M | $22.37 B |
| 04/16/2026 | $23.83 | $24.16 (1.38%) | $24.21 | $23.83 | 2.16 M | $22.43 B |
| 04/15/2026 | $23.80 | $23.82 (0.08%) | $23.97 | $23.69 | 2.23 M | $22.12 B |
| 04/14/2026 | $23.46 | $23.85 (1.66%) | $23.91 | $23.46 | 3.21 M | $22.15 B |
| 04/13/2026 | $23.32 | $23.50 (0.77%) | $23.54 | $23.12 | 2.72 M | $21.82 B |
| 04/10/2026 | $23.89 | $23.35 (-2.26%) | $24.25 | $23.32 | 4.16 M | $21.68 B |
| 04/09/2026 | $24.22 | $23.89 (-1.36%) | $24.26 | $23.84 | 4.50 M | $22.18 B |
| 04/08/2026 | $24.14 | $24.12 (-0.08%) | $24.18 | $23.84 | 3.12 M | $22.40 B |
| 04/07/2026 | $24.17 | $23.83 (-1.41%) | $24.32 | $23.80 | 3.36 M | $22.13 B |
| 04/06/2026 | $24.34 | $24.26 (-0.33%) | $24.59 | $24.25 | 2.73 M | $22.53 B |
| 04/02/2026 | $24.95 | $24.45 (-2%) | $25.11 | $24.12 | 8.07 M | $22.70 B |
| 04/01/2026 | $25.11 | $25.38 (1.08%) | $25.47 | $25.10 | 3.00 M | $23.57 B |
| 03/31/2026 | $25.47 | $25.24 (-0.9%) | $25.47 | $25.03 | 4.48 M | $23.44 B |
| 03/30/2026 | $25.25 | $25.23 (-0.08%) | $25.55 | $25.15 | 3.34 M | $23.43 B |
| 03/27/2026 | $25.50 | $25.25 (-0.98%) | $25.50 | $25.16 | 2.96 M | $23.45 B |
| 03/26/2026 | $25.47 | $25.47 (0%) | $25.68 | $25.38 | 2.50 M | $23.65 B |
| 03/25/2026 | $25.89 | $25.49 (-1.54%) | $25.94 | $25.49 | 2.26 M | $23.67 B |
| 03/24/2026 | $25.67 | $25.83 (0.62%) | $26.03 | $25.55 | 2.63 M | $23.98 B |
| 03/23/2026 | $25.79 | $25.76 (-0.12%) | $25.89 | $25.53 | 3.14 M | $23.92 B |
| 03/20/2026 | $25.82 | $25.79 (-0.12%) | $25.87 | $25.62 | 5.34 M | $23.95 B |
| 03/19/2026 | $25.78 | $25.73 (-0.19%) | $25.95 | $25.51 | 4.21 M | $23.89 B |
| 03/18/2026 | $25.89 | $25.75 (-0.54%) | $26.02 | $25.68 | 3.41 M | $23.91 B |
| 03/17/2026 | $26.00 | $26.01 (0.04%) | $26.46 | $25.99 | 3.41 M | $24.15 B |
| 03/16/2026 | $25.41 | $25.90 (1.93%) | $25.97 | $25.30 | 4.93 M | $24.05 B |
| 03/13/2026 | $25.72 | $25.57 (-0.58%) | $25.87 | $25.48 | 3.22 M | $23.74 B |
| 03/12/2026 | $25.78 | $25.68 (-0.39%) | $25.95 | $25.66 | 3.70 M | $23.85 B |
| 03/11/2026 | $26.33 | $25.89 (-1.67%) | $26.41 | $25.76 | 4.54 M | $24.04 B |
| 03/10/2026 | $25.91 | $26.39 (1.85%) | $26.48 | $25.87 | 5.13 M | $24.50 B |
| 03/09/2026 | $25.90 | $25.88 (-0.08%) | $26.11 | $25.69 | 3.71 M | $24.03 B |
| 03/06/2026 | $25.93 | $26.06 (0.5%) | $26.17 | $25.67 | 3.72 M | $24.20 B |
| 03/05/2026 | $26.29 | $25.98 (-1.18%) | $26.40 | $25.86 | 4.35 M | $24.12 B |
| 03/04/2026 | $26.37 | $26.45 (0.3%) | $26.50 | $26.14 | 3.59 M | $24.56 B |
| 03/03/2026 | $26.15 | $26.40 (0.96%) | $26.52 | $25.94 | 3.09 M | $24.51 B |
| 03/02/2026 | $26.22 | $26.23 (0.04%) | $26.43 | $25.88 | 2.46 M | $24.36 B |
| 02/27/2026 | $25.81 | $26.31 (1.94%) | $26.40 | $25.81 | 3.34 M | $24.43 B |
| 02/26/2026 | $25.70 | $25.67 (-0.12%) | $25.78 | $25.55 | 2.96 M | $23.84 B |
| 02/25/2026 | $25.87 | $25.63 (-0.93%) | $26.10 | $25.59 | 3.74 M | $23.80 B |
| 02/24/2026 | $26.15 | $26.03 (-0.46%) | $26.25 | $25.76 | 3.16 M | $24.17 B |
| 02/23/2026 | $25.94 | $26.07 (0.5%) | $26.12 | $25.80 | 2.20 M | $24.21 B |
| 02/20/2026 | $25.72 | $25.80 (0.31%) | $25.81 | $25.46 | 2.33 M | $23.96 B |
| 02/19/2026 | $25.66 | $25.57 (-0.35%) | $25.72 | $25.49 | 2.16 M | $23.74 B |
| 02/18/2026 | $25.69 | $25.71 (0.08%) | $25.81 | $25.54 | 2.49 M | $23.87 B |
| 02/17/2026 | $25.55 | $25.79 (0.94%) | $25.83 | $25.53 | 2.03 M | $23.95 B |
| 02/13/2026 | $25.85 | $25.71 (-0.54%) | $25.95 | $25.54 | 2.46 M | $23.87 B |
| 02/12/2026 | $25.64 | $25.83 (0.74%) | $25.95 | $25.44 | 3.88 M | $23.98 B |
| 02/11/2026 | $25.78 | $25.65 (-0.5%) | $25.81 | $25.57 | 2.61 M | $23.82 B |
| 02/10/2026 | $25.71 | $25.83 (0.47%) | $26.03 | $25.67 | 3.92 M | $23.98 B |
| 02/09/2026 | $25.20 | $25.62 (1.67%) | $25.66 | $25.09 | 4.78 M | $23.79 B |
| 02/06/2026 | $25.49 | $25.08 (-1.61%) | $25.69 | $25.05 | 6.65 M | $23.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
