NYSE : BCE
BCE Inc. — Price history
Communication Services · Telecom Services · Canada
Last price 20.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BCE Inc. (BCE) closed at 20.38 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 20.14 | 20.47 | 20.14 | 20.38 | 5,287,625 | +1.60% |
| 2026-10-29 | 20.15 | 20.282 | 19.79 | 20.06 | 4,810,053 | +0.20% |
| 2026-10-28 | 20.06 | 20.225 | 19.955 | 20.02 | 5,267,601 | -0.35% |
| 2026-10-27 | 20.24 | 20.345 | 20.05 | 20.09 | 3,484,114 | -0.79% |
| 2026-10-26 | 20.34 | 20.45 | 20.13 | 20.25 | 4,277,856 | -0.74% |
| 2026-10-23 | 20.54 | 20.755 | 20.285 | 20.4 | 4,116,104 | -1.97% |
| 2026-10-22 | 20.07 | 20.81 | 20.06 | 20.81 | 6,055,602 | +4.15% |
| 2026-10-21 | 19.91 | 20.01 | 19.705 | 19.98 | 4,173,225 | -0.45% |
| 2026-10-20 | 20.02 | 20.21 | 19.925 | 20.07 | 3,437,734 | +1.26% |
| 2026-10-19 | 20.07 | 20.16 | 19.805 | 19.82 | 3,225,555 | -2.51% |
| 2026-10-16 | 20.21 | 20.445 | 20.13 | 20.33 | 4,127,861 | +0.74% |
| 2026-10-15 | 19.94 | 20.55 | 19.75 | 20.18 | 6,330,120 | +2.59% |
| 2026-10-14 | 19.44 | 19.695 | 19.255 | 19.67 | 3,730,803 | +0.98% |
| 2026-10-13 | 19.06 | 19.68 | 19.04 | 19.48 | 5,366,065 | +3.29% |
| 2026-10-12 | 18.83 | 19.03 | 18.8 | 18.86 | 2,968,255 | +0.43% |
| 2026-10-09 | 19.69 | 19.7 | 18.68 | 18.78 | 9,300,110 | -5.91% |
| 2026-10-08 | 19.74 | 20.065 | 19.68 | 19.96 | 4,129,362 | +1.01% |
| 2026-10-07 | 19.71 | 19.89 | 19.65 | 19.76 | 4,786,192 | +0.05% |
| 2026-10-06 | 19.7 | 19.765 | 19.515 | 19.75 | 4,892,755 | +0.05% |
| 2026-10-05 | 19.7 | 19.74 | 19.55 | 19.74 | 3,975,610 | +0.05% |
| 2026-10-02 | 19.92 | 20.215 | 19.73 | 19.73 | 5,218,223 | -0.95% |
| 2026-10-01 | 20.32 | 20.36 | 19.735 | 19.92 | 4,214,456 | -2.06% |
| 2026-09-30 | 20.2 | 20.52 | 20.12 | 20.34 | 2,814,182 | +0.99% |
| 2026-09-29 | 20.5 | 20.53 | 20.135 | 20.14 | 4,294,969 | -2.04% |
| 2026-09-28 | 20.95 | 20.95 | 20.46 | 20.56 | 4,209,243 | -1.96% |
| 2026-09-25 | 21.28 | 21.33 | 20.87 | 20.97 | 3,555,353 | -1.55% |
| 2026-09-24 | 21.64 | 21.75 | 21.3 | 21.3 | 3,558,817 | -1.43% |
| 2026-09-23 | 21.65 | 21.809 | 21.39 | 21.61 | 3,994,737 | -0.41% |
| 2026-09-22 | 22.02 | 22.14 | 21.64 | 21.7 | 5,090,456 | -1.32% |
| 2026-09-21 | 22.09 | 22.22 | 21.9 | 21.99 | 3,914,300 | -0.32% |
| 2026-09-18 | 22.19 | 22.19 | 21.785 | 22.06 | 3,835,944 | -0.99% |
| 2026-09-17 | 22.58 | 23.16 | 22.28 | 22.28 | 4,438,744 | -0.98% |
| 2026-09-16 | 22.88 | 22.98 | 22.45 | 22.5 | 6,450,950 | -1.75% |
| 2026-09-15 | 23.3 | 23.66 | 22.765 | 22.9 | 6,796,448 | -1.10% |
| 2026-09-14 | 23.49 | 23.615 | 23.31 | 23.47 | 3,901,079 | +0.34% |
| 2026-09-11 | 23.34 | 23.52 | 23.28 | 23.39 | 2,590,147 | +0.60% |
| 2026-09-10 | 23.42 | 23.485 | 23.025 | 23.25 | 3,931,349 | -0.34% |
| 2026-09-09 | 23.62 | 23.68 | 23.21 | 23.33 | 3,524,973 | -1.35% |
| 2026-09-08 | 23.66 | 23.75 | 23.465 | 23.65 | 3,764,741 | -0.08% |
| 2026-09-04 | 23.65 | 23.81 | 23.56 | 23.67 | 2,414,051 | -0.59% |
| 2026-09-03 | 23.57 | 23.89 | 23.525 | 23.81 | 2,766,946 | +1.75% |
| 2026-09-02 | 23.51 | 23.74 | 23.35 | 23.4 | 3,143,545 | -0.04% |
| 2026-09-01 | 23.61 | 23.895 | 23.38 | 23.41 | 4,205,889 | -0.76% |
| 2026-08-31 | 23.42 | 23.69 | 23.39 | 23.59 | 3,257,510 | +0.55% |
| 2026-08-28 | 23.48 | 23.59 | 23.28 | 23.46 | 1,854,337 | +0.26% |
| 2026-08-27 | 23.4 | 23.57 | 23.29 | 23.4 | 1,709,368 | -0.38% |
| 2026-08-26 | 23.53 | 23.63 | 23.4 | 23.49 | 2,109,193 | -0.42% |
| 2026-08-25 | 23.75 | 23.84 | 23.502 | 23.59 | 1,678,398 | -1.09% |
| 2026-08-24 | 23.62 | 23.94 | 23.59 | 23.85 | 2,282,650 | +0.59% |
| 2026-08-21 | 23.84 | 23.91 | 23.65 | 23.71 | 1,589,913 | -0.29% |
| 2026-08-20 | 23.72 | 23.865 | 23.54 | 23.78 | 2,497,230 | +0.34% |
| 2026-08-19 | 23.44 | 23.765 | 23.435 | 23.7 | 2,354,776 | +1.46% |
| 2026-08-18 | 23.45 | 23.655 | 23.36 | 23.36 | 2,454,949 | +0.04% |
| 2026-08-17 | 23.46 | 23.63 | 23.35 | 23.35 | 2,490,137 | -0.51% |
| 2026-08-14 | 23.39 | 23.63 | 23.37 | 23.47 | 2,974,495 | +0.64% |
| 2026-08-13 | 23.15 | 23.32 | 22.995 | 23.32 | 2,732,397 | +0.82% |
| 2026-08-12 | 23.22 | 23.28 | 22.94 | 23.13 | 2,841,732 | -1.03% |
| 2026-08-11 | 22.93 | 23.44 | 22.885 | 23.37 | 4,274,998 | +3.68% |
| 2026-08-10 | 22.64 | 22.69 | 22.415 | 22.54 | 3,521,160 | -0.92% |
| 2026-08-07 | 22.805 | 22.92 | 22.58 | 22.75 | 3,122,143 | -0.09% |
| 2026-08-06 | 22.16 | 23.02 | 22.14 | 22.77 | 5,450,115 | +3.22% |
| 2026-08-05 | 22.03 | 22.09 | 21.675 | 22.06 | 7,715,703 | +0.27% |
| 2026-08-04 | 21.6 | 22.01 | 21.36 | 22 | 8,582,528 | +0.96% |
| 2026-08-03 | 21.9 | 22.03 | 21.67 | 21.79 | 1,900,323 | +0.51% |
| 2026-07-31 | 21.58 | 21.69 | 21.295 | 21.68 | 4,364,586 | -0.09% |
| 2026-07-30 | 22.25 | 22.25 | 21.635 | 21.7 | 4,039,233 | -2.82% |
| 2026-07-29 | 21.8 | 22.41 | 21.8 | 22.33 | 5,567,250 | +2.38% |
| 2026-07-28 | 21.44 | 21.87 | 21.44 | 21.81 | 3,427,771 | +2.68% |
| 2026-07-27 | 21.36 | 21.535 | 21.24 | 21.24 | 3,486,328 | -0.28% |
| 2026-07-24 | 21.15 | 21.405 | 21.13 | 21.3 | 2,876,115 | +0.42% |
| 2026-07-23 | 21.4 | 21.47 | 21.14 | 21.21 | 3,459,709 | -1.26% |
| 2026-07-22 | 21.83 | 21.93 | 21.43 | 21.48 | 4,097,387 | -0.79% |
| 2026-07-21 | 21.71 | 21.795 | 21.5 | 21.65 | 3,217,326 | -0.23% |
| 2026-07-20 | 21.76 | 21.89 | 21.66 | 21.7 | 3,092,343 | -0.64% |
| 2026-07-17 | 22.3 | 22.39 | 21.81 | 21.84 | 4,144,451 | -1.36% |
| 2026-07-16 | 21.75 | 22.185 | 21.66 | 22.14 | 5,163,638 | +2.50% |
| 2026-07-15 | 21.18 | 21.835 | 21.17 | 21.6 | 3,679,108 | +1.89% |
| 2026-07-14 | 21.42 | 21.51 | 21.145 | 21.2 | 4,332,350 | -1.17% |
| 2026-07-13 | 21.5 | 21.72 | 21.45 | 21.45 | 3,527,821 | +0.33% |
| 2026-07-10 | 21.33 | 21.571 | 21.292 | 21.38 | 3,005,746 | +0.28% |
| 2026-07-09 | 21.39 | 21.45 | 21.19 | 21.32 | 3,646,042 | -0.61% |
| 2026-07-08 | 21.38 | 21.77 | 21.3 | 21.45 | 3,789,901 | +0.23% |
| 2026-07-07 | 20.97 | 21.645 | 20.93 | 21.4 | 4,749,176 | +2.54% |
| 2026-07-06 | 21.65 | 21.65 | 20.87 | 20.87 | 5,182,914 | -2.57% |
| 2026-07-02 | 21.65 | 22.03 | 21.175 | 21.42 | 7,659,311 | +1.90% |
| 2026-07-01 | 21.3 | 21.42 | 21 | 21.02 | 2,611,585 | -2.28% |
| 2026-06-30 | 22.25 | 22.28 | 21.495 | 21.51 | 4,920,503 | -3.37% |
| 2026-06-29 | 22.94 | 22.94 | 22.185 | 22.26 | 4,603,663 | -2.88% |
| 2026-06-26 | 23.24 | 23.275 | 22.82 | 22.92 | 3,562,232 | -1.21% |
| 2026-06-25 | 23.23 | 23.27 | 22.93 | 23.2 | 3,307,509 | +0.00% |
| 2026-06-24 | 23.11 | 23.405 | 22.895 | 23.2 | 3,856,050 | +0.69% |
| 2026-06-23 | 22.77 | 23.115 | 22.72 | 23.04 | 2,839,717 | +1.72% |
| 2026-06-22 | 23.09 | 23.21 | 22.65 | 22.65 | 3,909,922 | -2.71% |
| 2026-06-18 | 23.29 | 23.35 | 23.15 | 23.28 | 3,008,064 | +0.00% |
| 2026-06-17 | 23.63 | 23.75 | 23.225 | 23.28 | 4,208,147 | -2.27% |
| 2026-06-16 | 24 | 24.09 | 23.62 | 23.82 | 6,070,710 | -0.92% |
| 2026-06-15 | 24.49 | 24.49 | 24.03 | 24.04 | 3,575,141 | -0.97% |
| 2026-06-12 | 24.65 | 24.68 | 24.43 | 24.59 | 2,693,748 | +0.08% |
| 2026-06-11 | 24.73 | 24.8 | 24.432 | 24.57 | 3,641,969 | -0.57% |
| 2026-06-10 | 24.68 | 24.885 | 24.45 | 24.71 | 3,400,301 | +0.53% |
| 2026-06-09 | 24.21 | 24.695 | 24.21 | 24.58 | 4,416,808 | +1.65% |
| 2026-06-08 | 24.3 | 24.49 | 24 | 24.18 | 2,526,517 | -0.94% |
| 2026-06-05 | 24.18 | 24.53 | 24.07 | 24.41 | 4,191,527 | +1.37% |
| 2026-06-04 | 24.77 | 24.77 | 23.92 | 24.08 | 7,119,037 | -1.75% |
| 2026-06-03 | 24.5 | 24.855 | 24.4 | 24.51 | 8,820,738 | -0.53% |
| 2026-06-02 | 25.15 | 25.3 | 24.53 | 24.64 | 3,793,646 | -1.68% |
| 2026-06-01 | 24.95 | 25.24 | 24.95 | 25.06 | 4,107,122 | -0.20% |
| 2026-05-29 | 24.93 | 25.195 | 24.795 | 25.11 | 7,072,006 | +0.80% |
| 2026-05-28 | 25.08 | 25.15 | 24.825 | 24.91 | 4,013,883 | -0.72% |
| 2026-05-27 | 24.78 | 25.35 | 24.78 | 25.09 | 3,466,756 | +1.17% |
| 2026-05-26 | 24.69 | 24.97 | 24.57 | 24.8 | 3,007,160 | +0.81% |
| 2026-05-22 | 24.39 | 24.675 | 24.37 | 24.6 | 1,755,342 | +0.86% |
| 2026-05-21 | 24.13 | 24.495 | 23.945 | 24.39 | 2,497,285 | +0.91% |
| 2026-05-20 | 23.89 | 24.25 | 23.89 | 24.17 | 3,358,075 | +0.79% |
| 2026-05-19 | 23.76 | 24.345 | 23.76 | 23.98 | 3,273,752 | +0.67% |
| 2026-05-18 | 23.73 | 23.92 | 23.62 | 23.82 | 2,137,519 | +0.13% |
| 2026-05-15 | 24.08 | 24.34 | 23.78 | 23.79 | 3,347,387 | -1.65% |
| 2026-05-14 | 24.48 | 24.635 | 24.18 | 24.19 | 2,980,913 | -0.82% |
| 2026-05-13 | 24.55 | 24.795 | 24.3 | 24.39 | 2,846,419 | -0.33% |
| 2026-05-12 | 24.36 | 24.605 | 24.223 | 24.47 | 2,780,531 | +0.78% |