5 DAY PERFORMANCE
+15.07%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
+11.21%
6 MONTH PERFORMANCE
+0.39%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+11.50%
BCE Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.09 | $21.95 (-0.63%) | $22.15 | $21.94 | 1.70 M | $20.58 B |
| 09/18/2026 | $22.19 | $22.06 (-0.59%) | $22.19 | $21.79 | 4.02 M | $20.57 B |
| 09/17/2026 | $22.58 | $22.28 (-1.33%) | $23.16 | $22.28 | 4.81 M | $20.78 B |
| 09/16/2026 | $22.88 | $22.50 (-1.66%) | $22.98 | $22.45 | 7.17 M | $20.98 B |
| 09/15/2026 | $23.30 | $22.90 (-1.72%) | $23.66 | $22.77 | 7.32 M | $21.35 B |
| 09/14/2026 | $23.49 | $23.47 (-0.09%) | $23.62 | $23.31 | 4.22 M | $21.89 B |
| 09/11/2026 | $23.34 | $23.39 (0.21%) | $23.52 | $23.28 | 2.59 M | $21.81 B |
| 09/10/2026 | $23.42 | $23.25 (-0.73%) | $23.49 | $23.03 | 3.93 M | $21.68 B |
| 09/09/2026 | $23.62 | $23.33 (-1.23%) | $23.68 | $23.21 | 3.53 M | $21.76 B |
| 09/08/2026 | $23.66 | $23.65 (-0.04%) | $23.75 | $23.47 | 3.76 M | $22.05 B |
| 09/04/2026 | $23.65 | $23.67 (0.08%) | $23.81 | $23.56 | 2.41 M | $22.07 B |
| 09/03/2026 | $23.57 | $23.81 (1.02%) | $23.89 | $23.53 | 2.77 M | $22.20 B |
| 09/02/2026 | $23.51 | $23.40 (-0.47%) | $23.74 | $23.35 | 3.14 M | $21.82 B |
| 09/01/2026 | $23.61 | $23.41 (-0.85%) | $23.90 | $23.38 | 4.21 M | $21.83 B |
| 08/31/2026 | $23.42 | $23.59 (0.73%) | $23.69 | $23.39 | 3.26 M | $22.00 B |
| 08/28/2026 | $23.48 | $23.46 (-0.09%) | $23.59 | $23.28 | 1.85 M | $21.88 B |
| 08/27/2026 | $23.40 | $23.40 (0%) | $23.57 | $23.29 | 1.71 M | $21.82 B |
| 08/26/2026 | $23.53 | $23.49 (-0.17%) | $23.63 | $23.40 | 2.11 M | $21.90 B |
| 08/25/2026 | $23.75 | $23.59 (-0.67%) | $23.84 | $23.50 | 1.68 M | $22.00 B |
| 08/24/2026 | $23.62 | $23.85 (0.97%) | $23.94 | $23.59 | 2.28 M | $22.24 B |
| 08/21/2026 | $23.84 | $23.71 (-0.55%) | $23.91 | $23.65 | 1.59 M | $22.11 B |
| 08/20/2026 | $23.72 | $23.78 (0.25%) | $23.87 | $23.54 | 2.50 M | $22.17 B |
| 08/19/2026 | $23.44 | $23.70 (1.11%) | $23.77 | $23.44 | 2.35 M | $22.10 B |
| 08/18/2026 | $23.45 | $23.36 (-0.38%) | $23.66 | $23.36 | 2.45 M | $21.78 B |
| 08/17/2026 | $23.46 | $23.35 (-0.47%) | $23.63 | $23.35 | 2.49 M | $21.77 B |
| 08/14/2026 | $23.39 | $23.47 (0.34%) | $23.63 | $23.37 | 2.97 M | $21.89 B |
| 08/13/2026 | $23.15 | $23.32 (0.73%) | $23.32 | $23.00 | 2.73 M | $21.75 B |
| 08/12/2026 | $23.22 | $23.13 (-0.39%) | $23.28 | $22.94 | 2.84 M | $21.57 B |
| 08/11/2026 | $22.93 | $23.37 (1.92%) | $23.44 | $22.89 | 4.27 M | $21.79 B |
| 08/10/2026 | $22.64 | $22.54 (-0.44%) | $22.69 | $22.42 | 3.52 M | $21.02 B |
| 08/07/2026 | $22.81 | $22.75 (-0.26%) | $22.92 | $22.58 | 3.12 M | $21.21 B |
| 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 |
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.
