BCE Inc（BCE.TO）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	32.67	32.87	32.31	32.35	-0.49%	2,654,207
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
2025-11-03	31.96	31.98	31.44	31.88	-0.56%	3,817,215
2025-10-31	32.14	32.33	32.00	32.06	-0.90%	3,316,577
2025-10-30	32.68	32.82	32.31	32.35	-1.34%	2,857,900
2025-10-29	32.78	33.12	32.41	32.79	-0.15%	3,105,825
2025-10-28	32.71	33.08	32.53	32.84	-0.09%	2,628,526
2025-10-27	33.06	33.21	32.80	32.87	-1.38%	3,312,982
2025-10-24	33.44	33.55	33.30	33.33	-0.18%	2,321,036
2025-10-23	33.67	33.95	33.38	33.39	-0.74%	2,569,411
2025-10-22	33.41	34.09	33.40	33.64	+0.18%	4,405,139
2025-10-21	33.43	33.62	33.39	33.58	+0.30%	2,106,731
2025-10-20	34.05	34.18	33.28	33.48	-1.50%	3,219,820
2025-10-17	33.07	34.29	32.93	33.99	+2.13%	5,721,953
2025-10-16	33.20	33.63	33.14	33.28	+0.21%	4,658,002
2025-10-15	33.47	34.53	32.98	33.21	+1.40%	6,790,600
2025-10-14	33.52	34.03	31.58	32.75	-2.12%	7,821,573
2025-10-10	32.88	33.53	32.75	33.46	+1.76%	4,299,992
2025-10-09	32.49	32.94	32.45	32.88	+1.36%	2,704,375
2025-10-08	32.41	32.53	32.03	32.44	-0.15%	3,064,134
2025-10-07	32.25	32.58	32.18	32.49	+0.49%	2,577,721
2025-10-06	32.58	32.58	31.97	32.33	-0.83%	3,081,293
2025-10-03	32.38	32.69	32.38	32.60	+0.52%	2,580,637
2025-10-02	32.73	32.73	32.24	32.43	-0.86%	1,805,878
2025-10-01	32.58	32.77	32.50	32.71	+0.58%	1,736,045
2025-09-30	32.36	32.66	32.22	32.52	+0.40%	3,160,645
2025-09-29	32.19	32.44	32.12	32.39	+0.56%	2,221,488
2025-09-26	32.12	32.29	32.03	32.21	+0.28%	2,303,135
2025-09-25	32.08	32.44	32.01	32.12	-0.09%	2,067,892
2025-09-24	32.15	32.20	31.77	32.15	-0.19%	2,791,191
2025-09-23	31.91	32.32	31.75	32.21	+0.94%	3,195,497
2025-09-22	31.95	32.43	31.85	31.91	-0.28%	2,543,866
2025-09-19	32.20	32.20	31.70	32.00	+0.28%	6,167,172
2025-09-18	32.26	32.30	31.80	31.91	-1.39%	4,312,200
2025-09-17	32.21	32.50	32.19	32.36	+0.43%	4,870,818
2025-09-16	32.56	32.67	31.98	32.22	-1.32%	5,033,630
2025-09-15	33.00	33.14	32.50	32.65	-2.42%	4,869,019
2025-09-12	33.61	33.72	33.30	33.46	-0.39%	3,689,815
2025-09-11	33.53	33.66	33.43	33.59	+0.33%	3,123,285
2025-09-10	33.40	33.53	33.26	33.48	-0.21%	3,529,777
2025-09-09	33.68	33.74	33.39	33.55	-0.36%	2,676,708
2025-09-08	34.15	34.15	32.94	33.67	-1.64%	4,174,512
2025-09-05	33.84	34.33	33.72	34.23	+1.21%	1,942,546

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+5.78%）。最弱月份：4月（-7.28%）。基于2年每日数据（2025–2026）。

1月+5.78%
2月-1.46%
3月-2.39%
4月-7.28%
5月+3.78%
6月-6.48%
7月+2.13%
8月+5.47%
9月-3.44%
10月-1.99%
11月+3.26%
12月-0.52%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

BCE Inc（BCE.TO）最新收盘价是多少？

2026-09-02 收于 32.35，来自Closelook数据湖的每日价格记录。

BCE.TO 的52周最高价和最低价是多少？

过去52周最高 36.25、最低 29.66（截至 2026-09-02）。

BCE Inc 历史上最强和最弱的月份是哪个？

历史上，BCE.TO 最强的日历月份是1月（平均 +5.78%），最弱的是4月（平均 -7.28%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的420根日线计算。