BCE Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.810	29.030	28.420	28.630	28.630	4,549,778
2026-10-22	28.150	29.140	28.150	29.100	29.100	8,456,624
2026-10-21	28.000	28.130	27.720	28.080	28.080	7,746,630
2026-10-20	28.070	28.370	27.990	28.150	28.150	3,344,852
2026-10-19	28.390	28.440	27.915	28.000	28.000	3,895,987
2026-10-16	28.660	28.920	28.520	28.730	28.730	3,388,106
2026-10-15	28.050	29.140	27.990	28.580	28.580	7,042,519
2026-10-14	27.760	28.050	27.530	28.000	28.000	4,112,487
2026-10-13	27.150	27.980	27.100	27.670	27.670	10,041,490
2026-10-09	28.120	28.180	26.660	26.800	26.800	9,921,311
2026-10-08	28.090	28.550	28.060	28.350	28.350	5,667,660
2026-10-07	28.110	28.340	28.000	28.190	28.190	5,057,669
2026-10-06	28.090	28.150	27.750	28.030	28.030	5,222,951
2026-10-05	28.090	28.150	27.870	28.150	28.150	7,209,794
2026-10-02	28.320	28.780	28.150	28.170	28.170	4,417,722
2026-10-01	28.900	29.000	28.140	28.350	28.350	5,104,869
2026-09-30	28.600	29.180	28.500	28.970	28.970	3,751,187
2026-09-29	29.050	29.130	28.570	28.620	28.620	6,304,270
2026-09-28	29.680	29.690	29.000	29.190	29.190	5,154,718
2026-09-25	30.150	30.160	29.530	29.690	29.690	5,476,821
2026-09-24	30.580	30.740	30.130	30.150	30.150	3,221,841
2026-09-23	30.520	30.725	30.145	30.530	30.530	4,732,008
2026-09-22	30.910	31.150	30.440	30.570	30.570	9,189,002

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.