5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
+7.25%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
-12.77%
BCE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $23.49 | $23.34 (-0.64%) | $23.59 | $23.15 | 2.85 M | $21.83 B |
| 12/05/2025 | $23.28 | $23.55 (1.16%) | $23.62 | $23.27 | 2.08 M | $22.15 B |
| 12/04/2025 | $23.20 | $23.22 (0.09%) | $23.34 | $23.18 | 1.59 M | $21.84 B |
| 12/03/2025 | $23.43 | $23.18 (-1.07%) | $23.77 | $23.10 | 4.11 M | $21.80 B |
| 12/02/2025 | $23.47 | $23.37 (-0.43%) | $23.47 | $23.12 | 2.33 M | $21.98 B |
| 12/01/2025 | $23.56 | $23.49 (-0.3%) | $23.57 | $23.33 | 2.64 M | $22.09 B |
| 11/28/2025 | $23.35 | $23.51 (0.69%) | $23.51 | $23.24 | 1.44 M | $22.11 B |
| 11/26/2025 | $23.02 | $23.20 (0.78%) | $23.30 | $22.96 | 2.11 M | $21.82 B |
| 11/25/2025 | $23.08 | $23.02 (-0.26%) | $23.39 | $22.86 | 2.72 M | $21.65 B |
| 11/24/2025 | $23.04 | $23.07 (0.13%) | $23.25 | $22.98 | 3.50 M | $21.69 B |
| 11/21/2025 | $22.97 | $23.13 (0.7%) | $23.39 | $22.88 | 3.16 M | $21.75 B |
| 11/20/2025 | $22.73 | $22.95 (0.97%) | $23.02 | $22.65 | 3.41 M | $21.58 B |
| 11/19/2025 | $22.90 | $22.79 (-0.48%) | $22.96 | $22.36 | 2.93 M | $21.43 B |
| 11/18/2025 | $23.07 | $23.02 (-0.22%) | $23.13 | $22.74 | 3.61 M | $21.65 B |
| 11/17/2025 | $22.93 | $23.04 (0.48%) | $23.06 | $22.71 | 2.73 M | $21.67 B |
| 11/14/2025 | $23.17 | $22.83 (-1.47%) | $23.17 | $22.76 | 3.47 M | $21.47 B |
| 11/13/2025 | $22.77 | $23.11 (1.49%) | $23.16 | $22.71 | 4.01 M | $21.73 B |
| 11/12/2025 | $23.40 | $22.77 (-2.69%) | $23.41 | $22.77 | 2.87 M | $21.41 B |
| 11/11/2025 | $22.98 | $23.41 (1.87%) | $23.50 | $22.98 | 4.57 M | $22.01 B |
| 11/10/2025 | $23.03 | $22.94 (-0.39%) | $23.07 | $22.80 | 2.86 M | $21.57 B |
| 11/07/2025 | $23.00 | $23.19 (0.83%) | $23.30 | $22.88 | 2.91 M | $21.59 B |
| 11/06/2025 | $23.06 | $23.17 (0.48%) | $23.80 | $22.70 | 3.96 M | $21.57 B |
| 11/05/2025 | $22.22 | $22.39 (0.77%) | $22.68 | $22.18 | 5.53 M | $20.84 B |
| 11/04/2025 | $22.51 | $22.29 (-0.98%) | $22.67 | $22.24 | 3.66 M | $20.75 B |
| 11/03/2025 | $22.73 | $22.67 (-0.26%) | $22.74 | $22.36 | 3.29 M | $21.10 B |
| 10/31/2025 | $23.04 | $22.86 (-0.78%) | $23.06 | $22.82 | 2.27 M | $21.28 B |
| 10/30/2025 | $23.38 | $23.11 (-1.15%) | $23.45 | $23.09 | 2.71 M | $21.51 B |
| 10/29/2025 | $23.56 | $23.49 (-0.3%) | $23.77 | $23.33 | 2.76 M | $21.87 B |
| 10/28/2025 | $23.42 | $23.57 (0.64%) | $23.73 | $23.24 | 2.51 M | $21.94 B |
| 10/27/2025 | $23.68 | $23.48 (-0.84%) | $23.75 | $23.43 | 2.66 M | $21.86 B |
| 10/24/2025 | $23.87 | $23.81 (-0.25%) | $23.92 | $23.77 | 1.93 M | $22.16 B |
| 10/23/2025 | $24.09 | $23.86 (-0.95%) | $24.26 | $23.86 | 1.88 M | $22.21 B |
| 10/22/2025 | $23.81 | $24.04 (0.97%) | $24.36 | $23.81 | 2.65 M | $22.38 B |
| 10/21/2025 | $23.85 | $23.93 (0.34%) | $23.99 | $23.81 | 1.92 M | $22.28 B |
| 10/20/2025 | $24.27 | $23.86 (-1.69%) | $24.31 | $23.72 | 2.58 M | $22.21 B |
| 10/17/2025 | $23.63 | $24.26 (2.67%) | $24.46 | $23.48 | 5.18 M | $22.58 B |
| 10/16/2025 | $23.66 | $23.69 (0.13%) | $23.95 | $23.59 | 3.32 M | $22.05 B |
| 10/15/2025 | $23.81 | $23.65 (-0.67%) | $24.59 | $23.47 | 5.09 M | $22.02 B |
| 10/14/2025 | $23.84 | $23.33 (-2.14%) | $24.21 | $22.48 | 11.55 M | $21.72 B |
| 10/13/2025 | $23.69 | $24.20 (2.15%) | $24.34 | $23.65 | 5.26 M | $22.53 B |
| 10/10/2025 | $23.54 | $23.90 (1.53%) | $23.95 | $23.42 | 4.40 M | $22.25 B |
| 10/09/2025 | $23.25 | $23.44 (0.82%) | $23.48 | $23.25 | 2.81 M | $21.82 B |
| 10/08/2025 | $23.32 | $23.23 (-0.39%) | $23.39 | $22.94 | 3.20 M | $21.62 B |
| 10/07/2025 | $23.18 | $23.29 (0.47%) | $23.36 | $23.08 | 2.42 M | $21.68 B |
| 10/06/2025 | $23.28 | $23.19 (-0.39%) | $23.31 | $22.91 | 2.42 M | $21.59 B |
| 10/03/2025 | $23.19 | $23.36 (0.73%) | $23.45 | $23.19 | 1.72 M | $21.75 B |
| 10/02/2025 | $23.46 | $23.23 (-0.98%) | $23.46 | $23.06 | 1.94 M | $21.62 B |
| 10/01/2025 | $23.39 | $23.47 (0.34%) | $23.53 | $23.31 | 2.56 M | $21.85 B |
| 09/30/2025 | $23.27 | $23.39 (0.52%) | $23.47 | $23.15 | 2.40 M | $21.77 B |
| 09/29/2025 | $23.15 | $23.27 (0.52%) | $23.31 | $23.05 | 2.64 M | $21.66 B |
| 09/26/2025 | $23.03 | $23.10 (0.3%) | $23.17 | $22.98 | 2.16 M | $21.50 B |
| 09/25/2025 | $23.15 | $23.05 (-0.43%) | $23.31 | $22.96 | 2.96 M | $21.46 B |
| 09/24/2025 | $23.08 | $23.12 (0.17%) | $23.16 | $22.87 | 2.82 M | $21.52 B |
| 09/23/2025 | $23.09 | $23.24 (0.65%) | $23.35 | $22.96 | 2.53 M | $21.63 B |
| 09/22/2025 | $23.22 | $23.07 (-0.65%) | $23.52 | $23.03 | 2.83 M | $21.48 B |
| 09/19/2025 | $23.17 | $23.22 (0.22%) | $23.26 | $22.96 | 6.41 M | $21.62 B |
| 09/18/2025 | $23.39 | $23.10 (-1.24%) | $23.39 | $23.05 | 3.43 M | $21.50 B |
| 09/17/2025 | $23.43 | $23.49 (0.26%) | $23.65 | $23.39 | 2.40 M | $21.87 B |
| 09/16/2025 | $23.59 | $23.43 (-0.68%) | $23.78 | $23.27 | 2.37 M | $21.81 B |
| 09/15/2025 | $23.86 | $23.69 (-0.71%) | $23.95 | $23.55 | 3.05 M | $22.05 B |
| 09/12/2025 | $24.21 | $24.16 (-0.21%) | $24.31 | $24.05 | 2.36 M | $22.49 B |
| 09/11/2025 | $24.23 | $24.30 (0.29%) | $24.33 | $24.11 | 1.75 M | $22.62 B |
| 09/10/2025 | $24.13 | $24.14 (0.04%) | $24.22 | $24.01 | 2.53 M | $22.47 B |
| 09/09/2025 | $24.39 | $24.20 (-0.78%) | $24.42 | $24.15 | 2.51 M | $22.53 B |
| 09/08/2025 | $24.73 | $24.39 (-1.37%) | $24.73 | $23.87 | 3.67 M | $22.70 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.
