-
5 DAY PERFORMANCE
-0.52% -
1 MONTH PERFORMANCE
-19.93% -
3 MONTH PERFORMANCE
-22.78% -
6 MONTH PERFORMANCE
-21.87% -
YEAR-TO-DATE PERFORMANCE
-32.25% -
1 YEAR PERFORMANCE
-32.08%
BCE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $26.97 | $26.68 (-1.08%) | $26.97 | $26.45 | 5.37 M | $24.34 B |
| 11/20/2024 | $27.28 | $27.00 (-1.03%) | $27.36 | $26.91 | 3.44 M | $24.63 B |
| 11/19/2024 | $27.19 | $27.31 (0.44%) | $27.45 | $27.03 | 2.85 M | $24.91 B |
| 11/18/2024 | $26.89 | $27.23 (1.26%) | $27.50 | $26.79 | 4.04 M | $24.84 B |
| 11/15/2024 | $26.72 | $26.82 (0.37%) | $26.94 | $26.51 | 4.37 M | $24.47 B |
| 11/14/2024 | $27.35 | $26.84 (-1.86%) | $27.42 | $26.78 | 5.19 M | $24.49 B |
| 11/13/2024 | $27.73 | $27.21 (-1.88%) | $27.74 | $27.14 | 7.31 M | $24.82 B |
| 11/12/2024 | $27.74 | $27.69 (-0.18%) | $27.78 | $27.11 | 3.56 M | $25.26 B |
| 11/11/2024 | $28.40 | $27.85 (-1.94%) | $28.56 | $27.77 | 3.11 M | $25.41 B |
| 11/08/2024 | $28.19 | $28.37 (0.64%) | $28.64 | $28.10 | 4.01 M | $25.88 B |
| 11/07/2024 | $28.45 | $28.07 (-1.34%) | $28.48 | $27.29 | 7.24 M | $25.61 B |
| 11/06/2024 | $28.74 | $28.74 (0%) | $28.80 | $28.26 | 6.73 M | $26.22 B |
| 11/05/2024 | $29.20 | $28.84 (-1.23%) | $29.55 | $28.64 | 4.29 M | $26.31 B |
| 11/04/2024 | $31.13 | $29.12 (-6.46%) | $31.13 | $28.82 | 10.18 M | $26.57 B |
| 11/01/2024 | $32.37 | $32.10 (-0.83%) | $32.48 | $31.87 | 1.91 M | $29.28 B |
| 10/31/2024 | $32.19 | $32.26 (0.22%) | $32.44 | $32.08 | 1.56 M | $29.43 B |
| 10/30/2024 | $32.32 | $32.24 (-0.25%) | $32.48 | $32.11 | 1.54 M | $29.41 B |
| 10/29/2024 | $32.57 | $32.46 (-0.34%) | $32.63 | $32.21 | 2.05 M | $29.61 B |
| 10/28/2024 | $32.75 | $32.69 (-0.18%) | $33.02 | $32.64 | 1.10 M | $29.82 B |
| 10/25/2024 | $33.13 | $32.79 (-1.03%) | $33.22 | $32.77 | 1.53 M | $29.91 B |
| 10/24/2024 | $33.33 | $33.14 (-0.57%) | $33.33 | $32.91 | 1.47 M | $30.23 B |
| 10/23/2024 | $33.32 | $33.21 (-0.33%) | $33.33 | $32.90 | 1.19 M | $30.30 B |
| 10/22/2024 | $33.28 | $33.32 (0.12%) | $33.42 | $33.16 | 1.22 M | $30.40 B |
| 10/21/2024 | $33.49 | $33.39 (-0.3%) | $33.53 | $33.19 | 1.53 M | $30.46 B |
| 10/18/2024 | $33.53 | $33.54 (0.03%) | $33.76 | $33.42 | 1.18 M | $30.60 B |
| 10/17/2024 | $33.35 | $33.49 (0.42%) | $33.57 | $33.29 | 1.18 M | $30.55 B |
| 10/16/2024 | $33.44 | $33.48 (0.12%) | $33.85 | $33.44 | 1.16 M | $30.54 B |
| 10/15/2024 | $32.61 | $33.41 (2.45%) | $33.69 | $32.53 | 2.80 M | $30.48 B |
| 10/14/2024 | $33.01 | $32.56 (-1.36%) | $33.11 | $32.38 | 3.48 M | $29.70 B |
| 10/11/2024 | $32.83 | $33.02 (0.58%) | $33.24 | $32.77 | 2.62 M | $30.12 B |
| 10/10/2024 | $33.15 | $32.86 (-0.87%) | $33.21 | $32.71 | 3.03 M | $29.98 B |
| 10/09/2024 | $33.46 | $33.31 (-0.45%) | $33.64 | $33.29 | 1.56 M | $30.39 B |
| 10/08/2024 | $33.55 | $33.51 (-0.12%) | $33.60 | $33.22 | 1.98 M | $30.57 B |
| 10/07/2024 | $33.74 | $33.53 (-0.62%) | $33.76 | $33.40 | 1.75 M | $30.59 B |
| 10/04/2024 | $33.75 | $33.71 (-0.12%) | $33.91 | $33.58 | 1.57 M | $30.75 B |
| 10/03/2024 | $34.21 | $33.84 (-1.08%) | $34.21 | $33.79 | 2.41 M | $30.87 B |
| 10/02/2024 | $34.77 | $34.44 (-0.95%) | $34.85 | $34.22 | 1.63 M | $31.42 B |
| 10/01/2024 | $34.80 | $34.83 (0.09%) | $34.94 | $34.69 | 1.42 M | $31.78 B |
| 09/30/2024 | $35.22 | $34.80 (-1.19%) | $35.28 | $34.67 | 2.62 M | $31.75 B |
| 09/27/2024 | $34.83 | $35.19 (1.03%) | $35.21 | $34.78 | 1.53 M | $32.10 B |
| 09/26/2024 | $34.81 | $34.83 (0.06%) | $35.14 | $34.80 | 1.07 M | $31.78 B |
| 09/25/2024 | $35.16 | $34.90 (-0.74%) | $35.27 | $34.79 | 1.69 M | $31.84 B |
| 09/24/2024 | $35.17 | $35.13 (-0.11%) | $35.17 | $34.92 | 2.00 M | $32.05 B |
| 09/23/2024 | $35.13 | $35.10 (-0.09%) | $35.30 | $34.85 | 1.40 M | $32.02 B |
| 09/20/2024 | $35.20 | $35.04 (-0.45%) | $35.27 | $34.78 | 2.08 M | $31.97 B |
| 09/19/2024 | $35.74 | $35.19 (-1.54%) | $35.88 | $35.10 | 3.22 M | $32.10 B |
| 09/18/2024 | $35.27 | $35.61 (0.96%) | $36.17 | $35.10 | 4.92 M | $32.49 B |
| 09/17/2024 | $34.39 | $34.51 (0.35%) | $34.65 | $34.23 | 2.65 M | $31.48 B |
| 09/16/2024 | $34.70 | $34.38 (-0.92%) | $34.81 | $34.22 | 2.97 M | $31.36 B |
| 09/13/2024 | $35.31 | $35.40 (0.25%) | $35.64 | $35.31 | 2.13 M | $32.30 B |
| 09/12/2024 | $35.19 | $35.26 (0.2%) | $35.41 | $35.09 | 2.29 M | $32.17 B |
| 09/11/2024 | $35.37 | $35.19 (-0.51%) | $35.37 | $34.76 | 2.04 M | $32.10 B |
| 09/10/2024 | $36.11 | $35.30 (-2.24%) | $36.11 | $35.17 | 2.19 M | $32.20 B |
| 09/09/2024 | $35.75 | $36.08 (0.92%) | $36.09 | $35.75 | 1.25 M | $32.92 B |
| 09/06/2024 | $36.00 | $35.75 (-0.69%) | $36.12 | $35.60 | 1.35 M | $32.61 B |
| 09/05/2024 | $35.99 | $35.95 (-0.11%) | $36.14 | $35.87 | 1.25 M | $32.80 B |
| 09/04/2024 | $35.28 | $35.88 (1.7%) | $35.95 | $35.23 | 1.86 M | $32.73 B |
| 09/03/2024 | $34.80 | $35.32 (1.49%) | $35.33 | $34.77 | 1.67 M | $32.22 B |
| 08/30/2024 | $34.90 | $35.00 (0.29%) | $35.09 | $34.73 | 1.31 M | $31.93 B |
| 08/29/2024 | $35.18 | $34.89 (-0.82%) | $35.18 | $34.85 | 1.27 M | $31.83 B |
| 08/28/2024 | $35.19 | $35.01 (-0.51%) | $35.28 | $34.87 | 3.36 M | $31.94 B |
| 08/27/2024 | $35.08 | $35.22 (0.4%) | $35.26 | $34.98 | 2.54 M | $32.13 B |
| 08/26/2024 | $35.08 | $35.14 (0.17%) | $35.32 | $35.07 | 1.38 M | $32.06 B |
| 08/23/2024 | $34.64 | $34.97 (0.95%) | $35.20 | $34.54 | 1.30 M | $31.90 B |
| 08/22/2024 | $34.65 | $34.55 (-0.29%) | $34.76 | $34.47 | 828,477 | $31.52 B |