5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
-7.07%
6 MONTH PERFORMANCE
-31.11%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-32.39%
BCE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $21.92 | $22.25 (1.51%) | $22.26 | $21.67 | 2.75 M | $19.98 B |
| 04/29/2025 | $21.92 | $21.92 (0%) | $22.17 | $21.83 | 1.73 M | $20.00 B |
| 04/28/2025 | $21.66 | $21.81 (0.69%) | $21.91 | $21.54 | 1.71 M | $19.90 B |
| 04/25/2025 | $21.95 | $21.65 (-1.37%) | $21.95 | $21.36 | 2.64 M | $19.75 B |
| 04/24/2025 | $22.37 | $22.01 (-1.61%) | $22.37 | $21.92 | 1.99 M | $20.08 B |
| 04/23/2025 | $22.23 | $22.21 (-0.09%) | $22.35 | $21.88 | 2.52 M | $20.26 B |
| 04/22/2025 | $22.42 | $22.25 (-0.76%) | $22.56 | $22.20 | 2.41 M | $20.30 B |
| 04/21/2025 | $22.07 | $22.38 (1.4%) | $22.40 | $21.99 | 2.39 M | $20.42 B |
| 04/17/2025 | $21.66 | $22.04 (1.75%) | $22.12 | $21.64 | 2.84 M | $20.11 B |
| 04/16/2025 | $21.55 | $21.62 (0.32%) | $21.84 | $21.40 | 3.42 M | $19.72 B |
| 04/15/2025 | $21.70 | $21.24 (-2.12%) | $21.70 | $21.21 | 3.39 M | $19.38 B |
| 04/14/2025 | $21.54 | $21.65 (0.51%) | $21.72 | $21.34 | 6.39 M | $19.75 B |
| 04/11/2025 | $21.08 | $21.36 (1.33%) | $21.67 | $20.97 | 4.61 M | $19.49 B |
| 04/10/2025 | $21.06 | $20.98 (-0.38%) | $21.06 | $20.57 | 5.05 M | $19.14 B |
| 04/09/2025 | $20.67 | $21.00 (1.6%) | $21.41 | $20.28 | 6.34 M | $19.16 B |
| 04/08/2025 | $22.36 | $20.87 (-6.66%) | $22.50 | $20.60 | 5.75 M | $19.04 B |
| 04/07/2025 | $22.03 | $22.08 (0.23%) | $22.59 | $21.68 | 5.21 M | $20.14 B |
| 04/04/2025 | $22.56 | $22.71 (0.66%) | $23.13 | $22.41 | 5.19 M | $20.72 B |
| 04/03/2025 | $22.14 | $22.66 (2.35%) | $22.72 | $21.87 | 4.58 M | $20.67 B |
| 04/02/2025 | $22.78 | $21.82 (-4.21%) | $22.78 | $21.62 | 4.69 M | $19.91 B |
| 04/01/2025 | $23.03 | $22.78 (-1.09%) | $23.09 | $22.66 | 2.04 M | $20.78 B |
| 03/31/2025 | $22.80 | $22.96 (0.7%) | $23.34 | $22.80 | 2.34 M | $20.95 B |
| 03/28/2025 | $23.21 | $22.97 (-1.03%) | $23.27 | $22.95 | 2.13 M | $20.96 B |
| 03/27/2025 | $22.70 | $23.16 (2.03%) | $23.21 | $22.66 | 2.38 M | $21.13 B |
| 03/26/2025 | $22.50 | $22.65 (0.67%) | $22.65 | $22.49 | 2.60 M | $20.66 B |
| 03/25/2025 | $22.60 | $22.53 (-0.31%) | $22.73 | $22.45 | 2.08 M | $20.55 B |
| 03/24/2025 | $22.64 | $22.52 (-0.53%) | $22.88 | $22.50 | 2.26 M | $20.55 B |
| 03/21/2025 | $23.01 | $22.70 (-1.35%) | $23.11 | $22.62 | 3.00 M | $20.71 B |
| 03/20/2025 | $23.25 | $23.02 (-0.99%) | $23.28 | $22.84 | 2.66 M | $21.00 B |
| 03/19/2025 | $23.65 | $23.37 (-1.18%) | $23.76 | $23.35 | 2.02 M | $21.32 B |
| 03/18/2025 | $23.63 | $23.78 (0.63%) | $23.98 | $23.54 | 2.12 M | $21.69 B |
| 03/17/2025 | $23.37 | $23.70 (1.41%) | $23.91 | $23.27 | 2.46 M | $21.62 B |
| 03/14/2025 | $23.58 | $23.47 (-0.47%) | $23.58 | $23.33 | 2.19 M | $21.41 B |
| 03/13/2025 | $24.44 | $24.36 (-0.33%) | $24.76 | $24.23 | 2.27 M | $22.22 B |
| 03/12/2025 | $24.65 | $24.35 (-1.22%) | $24.68 | $24.28 | 3.45 M | $22.21 B |
| 03/11/2025 | $25.15 | $24.78 (-1.47%) | $25.25 | $24.47 | 4.47 M | $22.61 B |
| 03/10/2025 | $24.98 | $25.18 (0.8%) | $25.37 | $24.85 | 4.43 M | $22.97 B |
| 03/07/2025 | $24.49 | $24.80 (1.27%) | $25.14 | $24.43 | 3.42 M | $22.63 B |
| 03/06/2025 | $23.73 | $24.49 (3.2%) | $24.56 | $23.62 | 2.94 M | $22.34 B |
| 03/05/2025 | $23.75 | $23.71 (-0.17%) | $24.18 | $23.64 | 1.76 M | $21.63 B |
| 03/04/2025 | $23.44 | $23.61 (0.73%) | $23.77 | $23.23 | 2.77 M | $21.54 B |
| 03/03/2025 | $23.21 | $23.41 (0.86%) | $23.59 | $23.18 | 2.18 M | $21.36 B |
| 02/28/2025 | $23.48 | $23.12 (-1.53%) | $23.56 | $23.01 | 2.13 M | $21.09 B |
| 02/27/2025 | $23.21 | $23.39 (0.78%) | $23.51 | $23.17 | 1.88 M | $21.34 B |
| 02/26/2025 | $23.88 | $23.36 (-2.18%) | $23.91 | $23.21 | 2.82 M | $21.31 B |
| 02/25/2025 | $24.07 | $23.91 (-0.66%) | $24.25 | $23.87 | 2.65 M | $21.81 B |
| 02/24/2025 | $23.95 | $24.08 (0.54%) | $24.39 | $23.94 | 2.16 M | $21.97 B |
| 02/21/2025 | $23.56 | $23.97 (1.74%) | $24.11 | $23.50 | 2.58 M | $21.87 B |
| 02/20/2025 | $23.43 | $23.57 (0.6%) | $23.60 | $23.31 | 1.80 M | $21.50 B |
| 02/19/2025 | $23.34 | $23.42 (0.34%) | $23.63 | $23.13 | 2.00 M | $21.37 B |
| 02/18/2025 | $23.64 | $23.37 (-1.14%) | $23.78 | $23.31 | 2.84 M | $21.32 B |
| 02/14/2025 | $23.67 | $23.82 (0.63%) | $23.89 | $23.54 | 2.28 M | $21.73 B |
| 02/13/2025 | $23.36 | $23.63 (1.16%) | $23.81 | $23.30 | 2.61 M | $21.56 B |
| 02/12/2025 | $22.83 | $23.26 (1.88%) | $23.33 | $22.73 | 2.55 M | $21.22 B |
| 02/11/2025 | $22.49 | $22.88 (1.73%) | $22.95 | $22.30 | 4.07 M | $20.87 B |
| 02/10/2025 | $22.26 | $22.51 (1.12%) | $22.76 | $22.21 | 3.75 M | $20.54 B |
| 02/07/2025 | $23.48 | $22.14 (-5.71%) | $23.48 | $22.00 | 7.89 M | $20.20 B |
| 02/06/2025 | $24.99 | $23.52 (-5.88%) | $24.99 | $23.21 | 7.53 M | $21.46 B |
| 02/05/2025 | $24.55 | $24.90 (1.43%) | $25.05 | $24.34 | 6.34 M | $22.72 B |
| 02/04/2025 | $24.30 | $24.40 (0.41%) | $24.60 | $24.29 | 2.36 M | $22.26 B |
| 02/03/2025 | $23.29 | $24.03 (3.18%) | $24.10 | $23.01 | 3.28 M | $21.92 B |
| 01/31/2025 | $23.83 | $23.79 (-0.17%) | $24.15 | $23.68 | 2.99 M | $21.70 B |
| 01/30/2025 | $23.82 | $23.90 (0.34%) | $24.20 | $23.60 | 2.67 M | $21.80 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.
