tiprankstipranks
BCE (TSE:BCE)
TSX:BCE
Canadian Market
BCE
BCE
RESEARCH TOOLSreports
Want to see TSE:BCE full AI Analyst Report?

BCE (BCE) Historical Prices

3,885 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
32.05
32.12
31.70
31.82
31.82
-0.93%
3,396,523
0.91
Apr 28, 2026
32.11
32.39
32.05
32.12
32.12
+0.06%
3,980,664
1.07
Apr 27, 2026
32.51
32.57
32.07
32.10
32.10
-1.62%
3,149,473
0.85
Apr 24, 2026
32.91
32.96
32.49
32.63
32.63
-1.03%
2,498,956
0.67
Apr 23, 2026
32.52
32.99
32.41
32.97
32.97
+1.57%
2,949,235
0.79
Apr 22, 2026
32.75
33.03
32.40
32.46
32.46
-0.67%
4,069,393
1.10
Apr 21, 2026
32.73
32.89
32.57
32.68
32.68
-0.12%
3,386,986
0.92
Apr 20, 2026
32.94
33.03
32.61
32.72
32.72
-0.88%
3,446,012
0.94
Apr 17, 2026
33.12
33.28
32.94
33.01
33.01
-0.39%
3,138,067
0.85
Apr 16, 2026
32.76
33.17
32.76
33.14
33.14
+1.22%
2,624,768
0.71
Apr 15, 2026
32.90
32.95
32.63
32.74
32.74
-0.43%
3,429,583
0.93
Apr 14, 2026
32.47
32.93
32.38
32.88
32.88
+1.42%
3,297,666
0.90
Apr 13, 2026
32.25
32.47
31.97
32.42
32.42
+0.37%
3,832,681
1.05
Apr 10, 2026
33.01
33.51
32.27
32.30
32.30
-2.21%
4,154,249
1.14
Apr 09, 2026
33.53
33.55
32.94
33.03
33.03
-1.08%
6,237,112
1.74
Apr 08, 2026
33.45
33.48
33.03
33.39
33.39
+0.66%
3,241,034
0.91
Apr 07, 2026
33.61
33.84
33.10
33.17
33.17
-1.78%
5,052,170
1.42
Apr 06, 2026
33.99
34.20
33.74
33.77
33.77
-0.85%
2,511,125
0.70
Apr 03, 2026
34.75
34.77
33.57
34.06
34.06
0.00%
0
0.00
Apr 02, 2026
34.75
34.77
33.57
34.06
34.06
-3.40%
7,832,890
2.18
Apr 01, 2026
35.04
35.37
34.89
35.26
35.26
+0.46%
2,551,187
0.70
Mar 31, 2026
35.14
35.41
34.88
35.10
35.10
-0.11%
4,129,149
1.16
Mar 30, 2026
35.05
35.55
35.02
35.14
35.14
+0.23%
3,248,629
0.91
Mar 27, 2026
35.25
35.34
34.94
35.06
35.06
-0.54%
3,144,332
0.88
Mar 26, 2026
35.28
35.53
35.14
35.25
35.25
+0.09%
2,364,457
0.66
Mar 25, 2026
35.67
35.74
35.21
35.22
35.22
-0.90%
4,910,965
1.40
Mar 24, 2026
35.21
35.79
35.11
35.54
35.54
+0.62%
2,936,834
0.85
Mar 23, 2026
35.39
35.52
35.03
35.32
35.32
-0.31%
4,591,759
1.34
Mar 20, 2026
35.17
35.49
35.17
35.43
35.43
+0.23%
6,967,400
2.06
Mar 19, 2026
35.28
35.59
35.03
35.35
35.35
-0.08%
3,566,415
1.05
Mar 18, 2026
35.57
35.66
35.19
35.38
35.38
-0.70%
2,195,429
0.63
Mar 17, 2026
35.70
36.25
35.60
35.63
35.63
+0.59%
3,255,484
0.93
Mar 16, 2026
34.75
35.51
34.56
35.42
35.42
+2.22%
3,918,048
1.12
Mar 13, 2026
35.14
35.42
35.00
35.09
34.65
+0.17%
2,956,924
0.84
Mar 12, 2026
35.15
35.30
34.97
35.03
34.59
-0.45%
2,514,048
0.70
Mar 11, 2026
35.74
35.79
35.02
35.19
34.75
-1.92%
3,652,685
1.01
Mar 10, 2026
35.13
35.92
35.08
35.88
35.43
+2.05%
3,515,952
0.97
Mar 09, 2026
35.05
35.42
34.87
35.16
34.72
-0.85%
3,567,399
0.98
Mar 06, 2026
35.46
35.62
35.06
35.46
35.02
-0.25%
3,583,603
0.99
Mar 05, 2026
35.82
36.04
35.43
35.55
35.11
-1.55%
4,143,558
1.14
Mar 04, 2026
36.08
36.21
35.76
36.11
35.66
-0.03%
3,990,760
1.10
Mar 03, 2026
35.78
36.25
35.60
36.12
35.67
+0.78%
4,057,086
1.12
Mar 02, 2026
35.84
36.13
35.38
35.84
35.39
-0.03%
2,918,354
0.80
Feb 27, 2026
35.22
35.98
35.22
35.85
35.40
+2.02%
5,817,887
1.61
Feb 26, 2026
35.10
35.28
34.97
35.14
34.70
+0.28%
3,915,017
1.09
Feb 25, 2026
35.58
35.76
35.00
35.04
34.60
-1.82%
3,589,254
1.00
Feb 24, 2026
35.86
36.02
35.29
35.69
35.25
-0.08%
2,910,929
0.82
Feb 23, 2026
35.30
35.78
35.25
35.72
35.27
+1.22%
3,893,594
1.11
Feb 20, 2026
35.02
35.31
34.88
35.29
34.85
+0.80%
5,071,246
1.44
Feb 19, 2026
35.20
35.25
34.88
35.01
34.57
-0.57%
1,878,927
0.53
Rows:
50