5 DAY PERFORMANCE
+27.04%
1 MONTH PERFORMANCE
+31.16%
3 MONTH PERFORMANCE
+17.36%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
+8.69%
1 YEAR PERFORMANCE
+15.63%
BCE Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.22 | $22.03 (3.82%) | $22.03 | $21.00 | 7.29 M | $20.54 B |
| 11/04/2026 | $20.70 | $21.11 (1.98%) | $21.20 | $20.70 | 6.23 M | $19.69 B |
| 11/03/2026 | $20.63 | $20.54 (-0.44%) | $20.70 | $20.42 | 5.58 M | $19.15 B |
| 11/02/2026 | $20.31 | $20.67 (1.77%) | $20.69 | $20.24 | 4.55 M | $19.27 B |
| 10/30/2026 | $20.14 | $20.38 (1.19%) | $20.47 | $20.14 | 5.29 M | $19.00 B |
| 10/29/2026 | $20.15 | $20.06 (-0.45%) | $20.28 | $19.79 | 4.81 M | $18.71 B |
| 10/28/2026 | $20.06 | $20.02 (-0.2%) | $20.23 | $19.95 | 5.27 M | $18.67 B |
| 10/27/2026 | $20.24 | $20.09 (-0.74%) | $20.35 | $20.05 | 3.48 M | $18.73 B |
| 10/26/2026 | $20.34 | $20.25 (-0.44%) | $20.45 | $20.13 | 4.28 M | $18.88 B |
| 10/23/2026 | $20.54 | $20.40 (-0.68%) | $20.76 | $20.29 | 4.12 M | $19.02 B |
| 10/22/2026 | $20.07 | $20.81 (3.69%) | $20.81 | $20.06 | 6.06 M | $19.41 B |
| 10/21/2026 | $19.91 | $19.98 (0.35%) | $20.01 | $19.70 | 4.17 M | $18.63 B |
| 10/20/2026 | $20.02 | $20.07 (0.25%) | $20.21 | $19.93 | 3.44 M | $18.72 B |
| 10/19/2026 | $20.07 | $19.82 (-1.25%) | $20.16 | $19.81 | 3.23 M | $18.48 B |
| 10/16/2026 | $20.21 | $20.33 (0.59%) | $20.45 | $20.13 | 4.31 M | $18.96 B |
| 10/15/2026 | $19.94 | $20.18 (1.2%) | $20.55 | $19.75 | 7.06 M | $18.82 B |
| 10/14/2026 | $19.44 | $19.67 (1.18%) | $19.70 | $19.26 | 4.02 M | $18.34 B |
| 10/13/2026 | $19.06 | $19.48 (2.2%) | $19.68 | $19.04 | 8.93 M | $18.17 B |
| 10/12/2026 | $18.83 | $18.86 (0.16%) | $19.03 | $18.80 | 3.05 M | $17.59 B |
| 10/09/2026 | $19.69 | $18.78 (-4.62%) | $19.70 | $18.68 | 10.30 M | $17.51 B |
| 10/08/2026 | $19.74 | $19.96 (1.11%) | $20.07 | $19.68 | 4.51 M | $18.61 B |
| 10/07/2026 | $19.71 | $19.76 (0.25%) | $19.89 | $19.65 | 5.20 M | $18.43 B |
| 10/06/2026 | $19.70 | $19.75 (0.25%) | $19.77 | $19.52 | 4.95 M | $18.42 B |
| 10/05/2026 | $19.70 | $19.74 (0.2%) | $19.74 | $19.55 | 7.15 M | $18.41 B |
| 10/02/2026 | $19.92 | $19.73 (-0.95%) | $20.22 | $19.73 | 5.40 M | $18.40 B |
| 10/01/2026 | $20.32 | $19.92 (-1.97%) | $20.36 | $19.74 | 4.30 M | $18.58 B |
| 09/30/2026 | $20.20 | $20.34 (0.69%) | $20.52 | $20.12 | 2.95 M | $18.97 B |
| 09/29/2026 | $20.50 | $20.14 (-1.76%) | $20.53 | $20.14 | 4.90 M | $18.78 B |
| 09/28/2026 | $20.95 | $20.56 (-1.86%) | $20.95 | $20.46 | 4.32 M | $19.17 B |
| 09/25/2026 | $21.28 | $20.97 (-1.46%) | $21.33 | $20.87 | 3.91 M | $19.55 B |
| 09/24/2026 | $21.64 | $21.30 (-1.57%) | $21.75 | $21.30 | 3.63 M | $19.86 B |
| 09/23/2026 | $21.65 | $21.61 (-0.18%) | $21.81 | $21.39 | 4.16 M | $20.15 B |
| 09/22/2026 | $22.02 | $21.70 (-1.45%) | $22.14 | $21.64 | 6.30 M | $20.24 B |
| 09/21/2026 | $22.09 | $21.99 (-0.45%) | $22.22 | $21.90 | 4.66 M | $20.51 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 |
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.
