BCE (TSX:BCE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	32.81	32.81	32.32	32.65	4,066,961	-0.26(-0.79%)
Dec 01, 2025	32.84	32.96	32.57	32.91	2,934,267	-0.01(-0.03%)
Nov 28, 2025	32.71	32.93	32.55	32.92	2,193,263	+0.16(+0.49%)
Nov 27, 2025	32.54	32.82	32.54	32.76	981,628	+0.16(+0.49%)
Nov 26, 2025	32.36	32.74	32.33	32.60	2,251,425	+0.13(+0.40%)
Nov 25, 2025	32.57	33.00	32.22	32.47	5,418,429	-0.07(-0.22%)
Nov 24, 2025	32.55	32.80	32.41	32.54	3,772,137	-0.06(-0.18%)
Nov 21, 2025	32.35	33.01	32.28	32.60	4,213,195	+0.23(+0.71%)
Nov 20, 2025	31.95	32.47	31.86	32.37	3,090,559	+0.30(+0.94%)
Nov 19, 2025	32.08	32.17	31.41	32.07	6,724,147	-0.14(-0.43%)
Nov 18, 2025	32.35	32.37	31.86	32.21	4,462,603	-0.17(-0.53%)
Nov 17, 2025	32.03	32.41	31.85	32.38	4,509,394	+0.37(+1.16%)
Nov 14, 2025	32.29	32.48	31.93	32.01	4,817,313	-0.40(-1.23%)
Nov 13, 2025	31.91	32.49	31.79	32.41	5,327,903	+0.51(+1.60%)
Nov 12, 2025	32.76	32.80	31.87	31.90	5,771,235	-0.89(-2.71%)
Nov 11, 2025	32.15	32.92	32.15	32.79	3,861,223	+0.65(+2.02%)
Nov 10, 2025	32.25	32.34	31.97	32.14	3,102,197	-0.39(-1.20%)
Nov 07, 2025	32.62	32.80	32.22	32.53	4,424,740	-0.17(-0.52%)
Nov 06, 2025	32.50	33.50	32.08	32.70	4,262,755	+1.09(+3.45%)
Nov 05, 2025	31.33	32.01	31.33	31.61	6,995,674	+0.17(+0.54%)
Nov 04, 2025	31.61	31.95	31.36	31.44	3,355,259	-0.44(-1.38%)
Nov 03, 2025	31.96	31.98	31.44	31.88	3,819,315	-0.18(-0.56%)
Oct 31, 2025	32.14	32.33	32.00	32.06	3,316,577	-0.29(-0.90%)
Oct 30, 2025	32.68	32.82	32.31	32.35	2,857,900	-0.44(-1.34%)
Oct 29, 2025	32.78	33.12	32.41	32.79	3,105,825	-0.05(-0.15%)
Oct 28, 2025	32.71	33.08	32.53	32.84	2,628,535	-0.03(-0.09%)
Oct 27, 2025	33.06	33.21	32.80	32.87	3,312,991	-0.46(-1.38%)
Oct 24, 2025	33.44	33.54	33.30	33.33	2,321,036	-0.06(-0.18%)
Oct 23, 2025	33.67	33.95	33.38	33.39	2,569,411	-0.25(-0.74%)
Oct 22, 2025	33.41	34.09	33.40	33.64	5,505,139	+0.06(+0.18%)
Oct 21, 2025	33.43	33.62	33.39	33.58	2,106,731	+0.10(+0.30%)
Oct 20, 2025	34.05	34.18	33.28	33.48	3,219,838	-0.51(-1.50%)
Oct 17, 2025	33.07	34.29	32.93	33.99	5,721,953	+0.71(+2.13%)
Oct 16, 2025	33.20	33.63	33.14	33.28	4,658,002	+0.07(+0.21%)
Oct 15, 2025	33.47	34.53	32.98	33.21	6,790,601	+0.46(+1.40%)
Oct 14, 2025	33.52	34.03	31.58	32.75	7,821,574	-0.71(-2.12%)
Oct 10, 2025				33.46	0	+0.58(+1.76%)
Oct 09, 2025	32.49	32.94	32.45	32.88	2,704,375	+0.44(+1.36%)
Oct 08, 2025	32.41	32.53	32.03	32.44	3,064,134	-0.05(-0.15%)
Oct 07, 2025	32.25	32.58	32.18	32.49	2,577,721	+0.16(+0.49%)
Oct 06, 2025	32.58	32.58	31.97	32.33	3,081,593	-0.27(-0.83%)
Oct 03, 2025	32.38	32.69	32.38	32.60	2,580,637	+0.17(+0.52%)
Oct 02, 2025	32.73	32.73	32.24	32.43	1,805,878	-0.28(-0.86%)