BCE Inc (BCE.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 39 · quality 63 · valuation 81), as of 2026-11-03.
Signal: Downtrend stack — Trades -3.8% vs the 50-day and -10.2% vs the 200-day average, 19.2% below the 52-week high and +8.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: BCE Inc trades 3.8% below its 50-day and 10.2% below its 200-day moving average. (as of 2026-11-02)

BCE provides wireless, wireline, internet, television and streaming services to households, businesses and wholesale customers across Canada, plus wireline services in the United States. It also owns Bell Media, which supplies video, audio and advertising content across its own networks.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BCE.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	28.40	28.94	28.32	28.93	+1.54%	4,394,446
2026-10-30	28.20	28.57	28.19	28.49	+1.60%	5,211,900
2026-10-29	28.20	28.40	27.67	28.04	-0.18%	7,818,400
2026-10-28	28.21	28.42	28.03	28.09	-0.50%	3,987,600
2026-10-27	28.31	28.54	28.17	28.23	-0.70%	3,664,100
2026-10-26	28.59	28.72	28.23	28.43	-0.70%	5,191,600
2026-10-23	28.81	29.03	28.42	28.63	-1.62%	4,564,900
2026-10-22	28.15	29.14	28.15	29.10	+3.63%	8,488,800
2026-10-21	28.00	28.13	27.72	28.08	-0.25%	7,819,500
2026-10-20	28.07	28.37	27.99	28.15	+0.54%	3,369,900
2026-10-19	28.39	28.44	27.92	28.00	-2.54%	3,896,000
2026-10-16	28.66	28.92	28.52	28.73	+0.52%	3,388,100
2026-10-15	28.05	29.14	27.99	28.58	+2.07%	7,042,500
2026-10-14	27.76	28.05	27.53	28.00	+1.19%	4,112,500
2026-10-13	27.15	27.98	27.10	27.67	+3.25%	10,041,500
2026-10-09	28.12	28.18	26.66	26.80	-5.47%	9,921,300
2026-10-08	28.09	28.55	28.06	28.35	+0.57%	5,667,700
2026-10-07	28.11	28.34	28.00	28.19	+0.57%	5,057,700
2026-10-06	28.09	28.15	27.75	28.03	-0.43%	5,223,000
2026-10-05	28.09	28.15	27.87	28.15	-0.07%	7,209,800
2026-10-02	28.32	28.78	28.15	28.17	-0.63%	4,417,700
2026-10-01	28.90	29.00	28.14	28.35	-2.14%	5,104,900
2026-09-30	28.60	29.18	28.50	28.97	+1.22%	3,751,200
2026-09-29	29.05	29.13	28.57	28.62	-1.95%	6,304,300
2026-09-28	29.68	29.69	29.00	29.19	-1.68%	5,154,700
2026-09-25	30.15	30.16	29.53	29.69	-1.53%	5,476,800
2026-09-24	30.58	30.74	30.13	30.15	-1.24%	3,221,800
2026-09-23	30.52	30.73	30.15	30.53	-0.13%	4,732,000
2026-09-22	30.91	31.15	30.44	30.57	-1.00%	9,189,000
2026-09-21	30.88	31.04	30.74	30.88	-0.06%	6,157,500
2026-09-18	30.89	31.06	30.50	30.90	-0.96%	7,188,600
2026-09-17	31.68	32.40	31.17	31.20	-1.05%	5,501,000
2026-09-16	31.90	32.03	31.29	31.53	-1.16%	7,710,700
2026-09-15	32.45	32.94	31.69	31.90	-2.12%	9,165,600
2026-09-14	32.59	32.86	32.45	32.59	+0.62%	3,914,700
2026-09-11	32.34	32.62	32.27	32.39	+0.81%	3,080,135
2026-09-10	32.25	32.45	31.81	32.13	-0.37%	4,350,588
2026-09-09	32.62	32.62	32.05	32.25	-1.10%	4,060,795
2026-09-08	32.69	32.72	32.34	32.61	-0.55%	5,577,385
2026-09-04	32.78	32.94	32.65	32.79	-0.12%	2,213,000
2026-09-03	32.39	32.94	32.39	32.83	+1.48%	3,319,900
2026-09-02	32.67	32.87	32.31	32.35	-0.49%	2,662,000
2026-09-01	32.81	33.20	32.50	32.51	-0.52%	3,485,100
2026-08-31	32.48	32.83	32.48	32.68	+0.37%	4,211,400
2026-08-28	32.50	32.69	32.37	32.56	+0.34%	2,499,800
2026-08-27	32.39	32.67	32.31	32.45	-0.28%	2,290,900
2026-08-26	32.63	32.80	32.46	32.54	-0.15%	1,882,800
2026-08-25	32.90	33.00	32.51	32.59	-1.18%	2,711,368
2026-08-24	32.63	33.15	32.60	32.98	+1.01%	3,216,697
2026-08-21	32.76	32.90	32.55	32.65	-0.37%	2,484,500
2026-08-20	32.69	32.89	32.46	32.77	+0.18%	4,230,800
2026-08-19	32.45	32.82	32.39	32.71	+0.65%	3,288,700
2026-08-18	32.53	32.82	32.46	32.50	+0.28%	2,349,800
2026-08-17	32.57	32.73	32.40	32.41	-0.49%	3,624,700
2026-08-14	32.50	32.76	32.44	32.57	+0.34%	2,533,100
2026-08-13	32.30	32.49	32.05	32.46	+0.71%	2,459,200
2026-08-12	32.39	32.39	31.97	32.23	-0.77%	2,744,200
2026-08-11	31.90	32.62	31.89	32.48	+3.51%	4,782,600
2026-08-10	31.59	31.69	31.24	31.38	-0.92%	4,431,300
2026-08-07	31.81	31.96	31.49	31.67	-0.63%	2,815,100
2026-08-06	31.06	32.28	31.01	31.87	+3.27%	7,678,400
2026-08-05	30.93	30.98	30.39	30.86	-0.29%	9,405,900
2026-08-04	30.27	30.97	30.05	30.95	+1.78%	9,178,100
2026-07-31	30.25	30.41	29.87	30.41	+0.00%	5,577,300
2026-07-30	31.08	31.13	30.29	30.41	-3.21%	6,106,500
2026-07-29	30.70	31.54	30.70	31.42	+2.05%	5,270,100
2026-07-28	30.31	30.84	30.26	30.79	+2.43%	4,302,500
2026-07-27	30.02	30.40	30.01	30.06	-0.07%	2,762,100
2026-07-24	29.90	30.18	29.79	30.08	+0.57%	2,418,400
2026-07-23	30.16	30.24	29.78	29.91	-0.96%	4,031,700
2026-07-22	30.72	30.89	30.18	30.20	-1.21%	4,490,900
2026-07-21	30.56	30.70	30.32	30.57	+0.00%	3,252,000
2026-07-20	30.56	30.77	30.43	30.57	-0.16%	4,529,800
2026-07-17	31.25	31.35	30.55	30.62	-1.64%	3,556,100
2026-07-16	30.34	31.18	30.30	31.13	+2.60%	4,950,600
2026-07-15	29.80	30.68	29.79	30.34	+1.78%	4,413,900
2026-07-14	30.24	30.25	29.73	29.81	-1.94%	4,763,100
2026-07-13	30.49	30.73	30.37	30.40	+0.40%	4,202,800
2026-07-10	30.26	30.54	30.10	30.28	+0.23%	2,666,300
2026-07-09	30.33	30.38	30.04	30.21	-0.69%	3,009,600
2026-07-08	30.33	30.85	30.28	30.42	+0.13%	2,802,600
2026-07-07	29.87	30.72	29.80	30.38	+2.32%	5,384,200
2026-07-06	30.31	30.34	29.66	29.69	-1.92%	6,452,300
2026-07-03	30.37	30.57	30.27	30.27	-0.33%	1,589,000
2026-07-02	30.94	31.21	30.03	30.37	-0.59%	7,367,400
2026-06-30	31.61	31.68	30.51	30.55	-3.45%	9,442,500
2026-06-29	32.53	32.56	31.51	31.64	-2.74%	5,397,800
2026-06-26	32.92	32.99	32.39	32.53	-1.36%	3,530,100
2026-06-25	33.00	33.08	32.56	32.98	-0.30%	3,452,200
2026-06-24	32.86	33.33	32.57	33.08	+1.04%	3,677,900
2026-06-23	32.31	32.81	32.22	32.74	+1.96%	3,672,900
2026-06-22	32.73	32.90	32.09	32.11	-1.89%	5,430,400
2026-06-19	32.82	33.19	32.70	32.73	-0.61%	4,458,600
2026-06-18	32.81	33.01	32.67	32.93	+0.06%	3,306,100
2026-06-17	33.19	33.35	32.76	32.91	-1.38%	4,552,100
2026-06-16	33.63	33.70	33.07	33.37	-1.01%	5,206,000
2026-06-15	34.06	34.18	33.61	33.71	-1.92%	4,031,200
2026-06-12	34.40	34.50	34.15	34.37	+0.23%	3,461,996
2026-06-11	34.55	34.70	34.21	34.29	-0.58%	3,518,198
2026-06-10	34.30	34.67	34.03	34.49	+0.70%	3,694,916
2026-06-09	33.74	34.46	33.74	34.25	+1.42%	5,505,675
2026-06-08	33.87	34.14	33.50	33.77	-0.79%	4,451,965
2026-06-05	33.52	34.21	33.43	34.04	+1.70%	4,623,999
2026-06-04	34.25	34.31	33.26	33.47	-1.79%	8,316,946
2026-06-03	34.10	34.47	33.92	34.08	+0.03%	10,083,270
2026-06-02	34.77	34.98	33.95	34.07	-1.76%	4,645,873
2026-06-01	34.70	34.93	34.59	34.68	-0.29%	3,174,170
2026-05-29	34.45	34.78	34.26	34.78	+1.25%	26,140,250
2026-05-28	34.70	34.79	34.23	34.35	-0.98%	4,474,905
2026-05-27	34.30	35.05	34.30	34.69	+1.14%	4,023,052
2026-05-26	34.19	34.48	34.00	34.30	+0.59%	2,824,197
2026-05-25	34.00	34.19	34.00	34.10	+0.32%	1,282,741
2026-05-22	33.70	34.06	33.64	33.99	+1.16%	3,416,753
2026-05-21	33.25	33.74	33.01	33.60	+1.08%	5,744,308
2026-05-20	32.98	33.34	32.90	33.24	+0.79%	3,269,359
2026-05-19	32.72	33.51	32.71	32.98	+0.79%	4,547,680
2026-05-15	33.11	33.52	32.71	32.72	-1.45%	4,919,192
2026-05-14	33.53	33.84	33.19	33.20	-0.66%	4,402,296
2026-05-13	33.59	33.99	33.33	33.42	-0.33%	5,692,263
2026-05-12	33.33	33.74	33.21	33.53	+0.90%	2,763,828
2026-05-11	33.16	33.50	33.15	33.23	+0.42%	3,904,630
2026-05-08	33.50	33.65	32.92	33.09	-1.22%	3,476,944
2026-05-07	33.05	33.69	32.84	33.50	+1.15%	6,197,743
2026-05-06	32.85	33.13	32.76	33.12	+0.88%	4,378,552
2026-05-05	32.63	32.99	32.57	32.83	+0.64%	2,154,264
2026-05-04	32.50	32.64	32.33	32.62	+0.18%	2,039,162
2026-05-01	32.31	32.62	32.16	32.56	+0.87%	1,902,879
2026-04-30	31.77	32.34	31.77	32.28	+1.45%	3,860,368
2026-04-29	32.05	32.12	31.70	31.82	-0.93%	3,396,523
2026-04-28	32.11	32.39	32.05	32.12	+0.06%	3,980,664
2026-04-27	32.51	32.57	32.07	32.10	-1.62%	3,149,473
2026-04-24	32.91	32.96	32.48	32.63	-1.03%	2,498,956
2026-04-23	32.52	32.99	32.41	32.97	+1.57%	2,949,235
2026-04-22	32.75	33.03	32.40	32.46	-0.67%	4,069,393
2026-04-21	32.73	32.89	32.57	32.68	-0.12%	3,386,986
2026-04-20	32.94	33.03	32.61	32.72	-0.88%	3,446,012
2026-04-17	33.12	33.28	32.94	33.01	-0.39%	3,138,067
2026-04-16	32.76	33.17	32.76	33.14	+1.22%	2,624,768
2026-04-15	32.90	32.95	32.63	32.74	-0.43%	3,429,583
2026-04-14	32.47	32.93	32.38	32.88	+1.42%	3,297,666
2026-04-13	32.25	32.47	31.97	32.42	+0.37%	3,832,681
2026-04-10	33.01	33.51	32.27	32.30	-2.21%	4,154,249
2026-04-09	33.53	33.55	32.94	33.03	-1.08%	6,237,112
2026-04-08	33.45	33.48	33.03	33.39	+0.66%	3,241,034
2026-04-07	33.61	33.84	33.10	33.17	-1.78%	5,052,170
2026-04-06	33.99	34.20	33.74	33.77	-0.85%	2,511,125
2026-04-02	34.75	34.77	33.57	34.06	-3.40%	7,832,890
2026-04-01	35.04	35.37	34.89	35.26	+0.46%	2,551,187
2026-03-31	35.14	35.41	34.88	35.10	-0.11%	4,129,149
2026-03-30	35.05	35.55	35.02	35.14	+0.23%	3,248,629
2026-03-27	35.25	35.34	34.94	35.06	-0.54%	3,144,332
2026-03-26	35.28	35.53	35.14	35.25	+0.09%	2,364,457
2026-03-25	35.67	35.74	35.21	35.22	-0.90%	4,910,965
2026-03-24	35.21	35.79	35.11	35.54	+0.62%	2,936,834
2026-03-23	35.39	35.52	35.03	35.32	-0.31%	4,591,759
2026-03-20	35.17	35.49	35.17	35.43	+0.23%	6,967,400
2026-03-19	35.28	35.59	35.03	35.35	-0.08%	3,566,415
2026-03-18	35.57	35.66	35.19	35.38	-0.70%	2,195,429
2026-03-17	35.70	36.25	35.59	35.63	+0.59%	3,255,484
2026-03-16	34.75	35.51	34.56	35.42	+0.94%	3,918,048
2026-03-13	35.14	35.41	35.00	35.09	+0.17%	2,956,924
2026-03-12	35.15	35.30	34.97	35.03	-0.45%	2,514,048
2026-03-11	35.74	35.79	35.02	35.19	-1.92%	3,652,685
2026-03-10	35.13	35.91	35.08	35.88	+2.05%	3,515,952
2026-03-09	35.05	35.41	34.87	35.16	-0.85%	3,567,399
2026-03-06	35.46	35.62	35.06	35.46	-0.25%	3,583,603
2026-03-05	35.82	36.04	35.42	35.55	-1.55%	4,143,558
2026-03-04	36.08	36.21	35.76	36.11	-0.03%	3,990,760
2026-03-03	35.78	36.24	35.60	36.12	+0.78%	4,057,086
2026-03-02	35.84	36.13	35.38	35.84	-0.03%	2,918,354
2026-02-27	35.22	35.98	35.22	35.85	+2.02%	5,817,887
2026-02-26	35.10	35.28	34.97	35.14	+0.29%	3,915,017
2026-02-25	35.58	35.76	35.00	35.04	-1.82%	3,589,254
2026-02-24	35.86	36.02	35.29	35.69	-0.08%	2,910,929
2026-02-23	35.30	35.78	35.25	35.72	+1.22%	3,893,594
2026-02-20	35.02	35.31	34.88	35.29	+0.80%	5,071,246
2026-02-19	35.20	35.25	34.88	35.01	-0.57%	1,878,927
2026-02-18	35.22	35.33	34.90	35.21	+0.03%	2,060,213
2026-02-17	34.90	35.33	34.90	35.20	+0.54%	2,034,306
2026-02-13	35.10	35.30	34.76	35.01	-0.28%	3,948,154
2026-02-12	34.91	35.31	34.55	35.11	+0.89%	3,895,867
2026-02-11	34.95	35.10	34.74	34.80	-0.60%	2,366,693
2026-02-10	34.77	35.22	34.74	35.01	+0.84%	2,676,691
2026-02-09	34.27	34.80	34.09	34.72	+1.37%	3,903,400
2026-02-06	34.79	35.03	34.21	34.25	-2.23%	6,109,796
2026-02-05	35.14	35.23	34.15	35.03	-2.56%	8,964,934
2026-02-04	35.86	36.23	35.70	35.95	+1.04%	5,406,634
2026-02-03	35.30	35.82	35.22	35.58	+0.79%	4,552,068
2026-02-02	35.43	35.68	35.08	35.30	+0.28%	5,611,088
2026-01-30	34.49	35.22	34.38	35.20	+2.41%	3,907,657
2026-01-29	34.28	34.76	34.22	34.37	+0.17%	4,155,687
2026-01-28	34.58	34.77	34.26	34.31	-1.04%	3,031,329
2026-01-27	34.69	35.27	34.50	34.67	+0.55%	3,381,850
2026-01-26	34.52	34.66	34.24	34.48	-0.12%	2,388,284
2026-01-23	34.17	34.56	34.07	34.52	+1.35%	3,015,733
2026-01-22	33.93	34.27	33.90	34.06	+0.53%	2,391,281
2026-01-21	33.70	33.99	33.62	33.88	+0.41%	3,177,358
2026-01-20	33.60	33.89	33.01	33.74	+0.06%	4,076,968
2026-01-19	33.60	33.89	33.45	33.72	+0.39%	1,395,570
2026-01-16	33.64	33.83	33.30	33.59	-0.33%	3,364,258
2026-01-15	33.68	33.93	33.42	33.70	+0.24%	2,329,923
2026-01-14	33.06	33.83	33.00	33.62	+2.13%	4,064,329
2026-01-13	33.09	33.23	32.79	32.92	-0.45%	3,053,875
2026-01-12	33.18	33.42	32.85	33.07	+0.15%	2,197,761
2026-01-09	32.94	33.14	32.74	33.02	+0.33%	2,518,252
2026-01-08	32.42	32.99	32.30	32.91	+1.79%	4,238,696
2026-01-07	32.27	32.49	32.09	32.33	+0.59%	3,031,212
2026-01-06	32.65	32.94	32.07	32.14	-1.44%	3,901,297
2026-01-05	32.55	32.74	32.22	32.61	+0.34%	5,834,006
2026-01-02	32.75	33.00	32.47	32.50	-0.73%	4,369,113
2025-12-31	32.35	32.87	32.28	32.74	+1.36%	3,055,162
2025-12-30	31.97	32.49	31.97	32.30	+0.87%	3,663,978
2025-12-29	31.29	32.09	31.29	32.02	+1.84%	4,053,851
2025-12-24	31.03	31.52	31.03	31.44	+1.00%	2,037,289
2025-12-23	31.23	31.35	31.03	31.13	-0.38%	3,986,280
2025-12-22	31.35	31.41	30.96	31.25	-0.89%	4,630,656
2025-12-19	31.35	31.76	31.32	31.53	+0.13%	6,045,096
2025-12-18	31.78	31.94	31.45	31.49	-1.35%	5,691,291
2025-12-17	32.08	32.24	31.89	31.92	-0.53%	3,887,622
2025-12-16	32.39	32.60	32.09	32.09	-1.26%	4,137,578
2025-12-15	32.14	32.78	32.09	32.50	-0.37%	6,825,780
2025-12-12	32.38	32.85	32.30	32.62	+1.18%	5,214,254
2025-12-11	32.32	32.85	32.21	32.24	+0.72%	4,225,199
2025-12-10	32.10	32.31	31.89	32.01	-0.25%	4,123,080
2025-12-09	32.81	33.10	32.06	32.09	-0.90%	4,023,785
2025-12-08	32.45	32.58	32.02	32.38	-0.64%	4,090,854
2025-12-05	32.35	32.69	32.34	32.59	+0.56%	3,849,581
2025-12-04	32.35	32.56	32.33	32.41	+0.19%	2,412,580
2025-12-03	32.65	33.13	32.22	32.35	-0.92%	4,895,917
2025-12-02	32.81	32.81	32.32	32.65	-0.79%	4,066,961
2025-12-01	32.84	32.95	32.57	32.91	-0.03%	2,934,267
2025-11-28	32.71	32.93	32.55	32.92	+0.49%	2,193,263
2025-11-27	32.54	32.82	32.54	32.76	+0.49%	981,228
2025-11-26	32.36	32.74	32.33	32.60	+0.40%	2,251,425
2025-11-25	32.57	33.00	32.22	32.47	-0.22%	5,418,429
2025-11-24	32.55	32.80	32.41	32.54	-0.18%	3,771,637
2025-11-21	32.35	33.01	32.28	32.60	+0.71%	4,213,195
2025-11-20	31.95	32.47	31.86	32.37	+0.94%	3,090,559
2025-11-19	32.08	32.16	31.41	32.07	-0.43%	6,724,129
2025-11-18	32.35	32.37	31.86	32.21	-0.53%	4,462,603
2025-11-17	32.03	32.41	31.85	32.38	+1.16%	4,509,394
2025-11-14	32.29	32.48	31.93	32.01	-1.23%	4,817,213
2025-11-13	31.91	32.49	31.79	32.41	+1.60%	5,327,894
2025-11-12	32.76	32.80	31.87	31.90	-2.71%	5,771,234
2025-11-11	32.15	32.92	32.15	32.79	+2.02%	3,861,214
2025-11-10	32.25	32.34	31.97	32.14	-1.20%	3,102,188
2025-11-07	32.62	32.80	32.22	32.53	-0.52%	4,424,740
2025-11-06	32.50	33.50	32.08	32.70	+3.45%	4,262,755
2025-11-05	31.33	32.01	31.33	31.61	+0.54%	6,995,674
2025-11-04	31.61	31.95	31.36	31.44	-1.38%	3,355,259

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.78%). Worst month: Apr (-7.28%). Based on 2 years of daily data (2025–2026).

Jan+5.78%
Feb-1.46%
Mar-2.39%
Apr-7.28%
May+3.78%
Jun-6.48%
Jul+2.13%
Aug+5.47%
Sep-7.17%
Oct-0.75%
Nov+3.26%
Dec-0.52%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is BCE Inc's (BCE.TO) latest close?

28.93 on 2026-11-02, from the Closelook data lake's daily price record.

What is BCE.TO's 52-week high and low?

36.25 high and 26.66 low over the trailing 52 weeks, as of 2026-11-02.

What is BCE Inc's strongest and weakest month historically?

Historically, BCE.TO's strongest calendar month has been Jan (average +5.78%) and its weakest Apr (average -7.28%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is BCE Inc's Closelooknet score?

48 out of 100 (momentum 39 · quality 63 · valuation 81), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on BCE.TO?

Downtrend stack: Trades -3.8% vs the 50-day and -10.2% vs the 200-day average, 19.2% below the 52-week high and +8.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is BCE.TO above its 50-day and 200-day moving averages?

BCE Inc trades 3.8% below its 50-day and 10.2% below its 200-day moving average (2.5% above its 20-day). As of 2026-11-02.