5 DAY PERFORMANCE
+19.42%
1 MONTH PERFORMANCE
+20.98%
3 MONTH PERFORMANCE
+5.37%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+8.87%
BCE Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $22.16 | $22.77 (2.75%) | $23.02 | $22.14 | 5.45 M | $21.23 B |
| 08/05/2026 | $22.03 | $22.06 (0.14%) | $22.09 | $21.68 | 7.72 M | $20.57 B |
| 08/04/2026 | $21.60 | $22.00 (1.85%) | $22.01 | $21.36 | 8.58 M | $20.52 B |
| 08/03/2026 | $21.90 | $21.79 (-0.5%) | $22.03 | $21.67 | 1.90 M | $20.32 B |
| 07/31/2026 | $21.58 | $21.68 (0.46%) | $21.69 | $21.30 | 4.36 M | $20.22 B |
| 07/30/2026 | $22.25 | $21.70 (-2.47%) | $22.25 | $21.64 | 4.04 M | $20.24 B |
| 07/29/2026 | $21.80 | $22.33 (2.43%) | $22.41 | $21.80 | 5.57 M | $20.82 B |
| 07/28/2026 | $21.44 | $21.81 (1.73%) | $21.87 | $21.44 | 3.43 M | $20.34 B |
| 07/27/2026 | $21.36 | $21.24 (-0.56%) | $21.54 | $21.24 | 3.49 M | $19.81 B |
| 07/24/2026 | $21.15 | $21.30 (0.71%) | $21.41 | $21.13 | 2.88 M | $19.86 B |
| 07/23/2026 | $21.40 | $21.21 (-0.89%) | $21.47 | $21.14 | 3.46 M | $19.78 B |
| 07/22/2026 | $21.83 | $21.48 (-1.6%) | $21.93 | $21.43 | 4.10 M | $20.03 B |
| 07/21/2026 | $21.71 | $21.65 (-0.28%) | $21.80 | $21.50 | 3.22 M | $20.19 B |
| 07/20/2026 | $21.76 | $21.70 (-0.28%) | $21.89 | $21.66 | 3.09 M | $20.24 B |
| 07/17/2026 | $22.30 | $21.84 (-2.06%) | $22.39 | $21.81 | 4.14 M | $20.37 B |
| 07/16/2026 | $21.75 | $22.14 (1.79%) | $22.19 | $21.66 | 5.16 M | $20.65 B |
| 07/15/2026 | $21.18 | $21.60 (1.98%) | $21.84 | $21.17 | 3.68 M | $20.14 B |
| 07/14/2026 | $21.42 | $21.20 (-1.03%) | $21.51 | $21.15 | 4.33 M | $19.77 B |
| 07/13/2026 | $21.50 | $21.45 (-0.23%) | $21.72 | $21.45 | 3.53 M | $20.00 B |
| 07/10/2026 | $21.33 | $21.38 (0.23%) | $21.57 | $21.29 | 3.01 M | $19.94 B |
| 07/09/2026 | $21.39 | $21.32 (-0.33%) | $21.45 | $21.19 | 3.65 M | $19.88 B |
| 07/08/2026 | $21.38 | $21.45 (0.33%) | $21.77 | $21.30 | 3.79 M | $20.00 B |
| 07/07/2026 | $20.97 | $21.40 (2.05%) | $21.65 | $20.93 | 4.75 M | $19.96 B |
| 07/06/2026 | $21.65 | $20.87 (-3.6%) | $21.65 | $20.87 | 5.18 M | $19.46 B |
| 07/02/2026 | $21.65 | $21.42 (-1.06%) | $22.03 | $21.18 | 7.66 M | $19.97 B |
| 07/01/2026 | $21.30 | $21.02 (-1.31%) | $21.42 | $21.00 | 2.61 M | $19.60 B |
| 06/30/2026 | $22.25 | $21.51 (-3.33%) | $22.28 | $21.50 | 4.92 M | $20.06 B |
| 06/29/2026 | $22.94 | $22.26 (-2.96%) | $22.94 | $22.19 | 4.60 M | $20.76 B |
| 06/26/2026 | $23.24 | $22.92 (-1.38%) | $23.28 | $22.82 | 3.56 M | $21.37 B |
| 06/25/2026 | $23.23 | $23.20 (-0.13%) | $23.27 | $22.93 | 3.31 M | $21.63 B |
| 06/24/2026 | $23.11 | $23.22 (0.48%) | $23.41 | $22.90 | 3.86 M | $21.65 B |
| 06/23/2026 | $22.77 | $23.04 (1.19%) | $23.12 | $22.72 | 2.84 M | $21.48 B |
| 06/22/2026 | $23.09 | $22.65 (-1.91%) | $23.21 | $22.65 | 3.91 M | $21.12 B |
| 06/18/2026 | $23.29 | $23.28 (-0.04%) | $23.35 | $23.15 | 3.01 M | $21.71 B |
| 06/17/2026 | $23.63 | $23.28 (-1.48%) | $23.75 | $23.23 | 4.21 M | $21.71 B |
| 06/16/2026 | $24.00 | $23.82 (-0.75%) | $24.09 | $23.62 | 6.07 M | $22.21 B |
| 06/15/2026 | $24.49 | $24.04 (-1.84%) | $24.49 | $24.03 | 3.58 M | $22.42 B |
| 06/12/2026 | $24.65 | $24.59 (-0.24%) | $24.68 | $24.43 | 2.69 M | $22.93 B |
| 06/11/2026 | $24.73 | $24.57 (-0.65%) | $24.80 | $24.43 | 3.64 M | $22.91 B |
| 06/10/2026 | $24.68 | $24.71 (0.12%) | $24.89 | $24.45 | 3.40 M | $23.04 B |
| 06/09/2026 | $24.21 | $24.58 (1.53%) | $24.70 | $24.21 | 4.42 M | $22.92 B |
| 06/08/2026 | $24.30 | $24.18 (-0.49%) | $24.49 | $24.00 | 2.53 M | $22.55 B |
| 06/05/2026 | $24.18 | $24.41 (0.95%) | $24.53 | $24.07 | 4.19 M | $22.76 B |
| 06/04/2026 | $24.77 | $24.08 (-2.79%) | $24.77 | $23.92 | 7.12 M | $22.45 B |
| 06/03/2026 | $24.50 | $24.51 (0.04%) | $24.86 | $24.40 | 8.82 M | $22.86 B |
| 06/02/2026 | $25.15 | $24.64 (-2.03%) | $25.30 | $24.53 | 3.79 M | $22.98 B |
| 06/01/2026 | $24.95 | $25.06 (0.44%) | $25.24 | $24.95 | 4.11 M | $23.37 B |
| 05/29/2026 | $24.93 | $25.11 (0.72%) | $25.20 | $24.80 | 7.07 M | $23.42 B |
| 05/28/2026 | $25.08 | $24.91 (-0.68%) | $25.15 | $24.83 | 4.01 M | $23.23 B |
| 05/27/2026 | $24.78 | $25.09 (1.25%) | $25.35 | $24.78 | 3.47 M | $23.40 B |
| 05/26/2026 | $24.69 | $24.80 (0.45%) | $24.97 | $24.57 | 3.01 M | $23.13 B |
| 05/22/2026 | $24.39 | $24.60 (0.86%) | $24.68 | $24.37 | 1.76 M | $22.94 B |
| 05/21/2026 | $24.13 | $24.39 (1.08%) | $24.50 | $23.95 | 2.50 M | $22.74 B |
| 05/20/2026 | $23.89 | $24.17 (1.17%) | $24.25 | $23.89 | 3.36 M | $22.54 B |
| 05/19/2026 | $23.76 | $23.98 (0.93%) | $24.35 | $23.76 | 3.27 M | $22.36 B |
| 05/18/2026 | $23.73 | $23.82 (0.38%) | $23.92 | $23.62 | 2.14 M | $22.21 B |
| 05/15/2026 | $24.08 | $23.79 (-1.2%) | $24.34 | $23.78 | 3.35 M | $22.18 B |
| 05/14/2026 | $24.48 | $24.19 (-1.18%) | $24.64 | $24.18 | 2.98 M | $22.56 B |
| 05/13/2026 | $24.55 | $24.39 (-0.65%) | $24.80 | $24.30 | 2.85 M | $22.74 B |
| 05/12/2026 | $24.36 | $24.47 (0.45%) | $24.61 | $24.22 | 2.78 M | $22.82 B |
| 05/11/2026 | $24.25 | $24.28 (0.12%) | $24.59 | $24.23 | 2.96 M | $22.64 B |
| 05/08/2026 | $24.52 | $24.14 (-1.55%) | $24.56 | $24.07 | 3.43 M | $22.51 B |
| 05/07/2026 | $24.48 | $24.57 (0.37%) | $24.72 | $24.07 | 5.76 M | $22.91 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.
