TSX · BCE · stock
BCE Inc. (BCE) stock price history
Every TSX trading session of BCE Inc. from May 6, 1996 to Nov 12, 2026: 7,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCE adjusted close, 1996 to 2026
- CA$54.06
- All time high, 2022
- CA$35.31
- 52 week high, CA$26.66 low
- 7,646
- Daily sessions since 1996
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BCE key facts
- BCE Inc. (BCE) closed at CA$30.47 on Nov 12, 2026 on TSX.
- BCE's all time high close is CA$54.06, set on Apr 20, 2022; its all time low close is CA$1.47 on Jun 14, 1996.
- BCE's 52 week range is CA$26.66 to CA$35.31.
- BCE returned +0.7% over the year to Nov 12, 2026 and -33.2% over five years.
- Over ten years BCE returned -3%, -0.3% a year compounded.
- BCE's deepest drawdown was -50.4% from Apr 20, 2022 to Oct 9, 2026.
- DataCedar holds 7,646 daily sessions of BCE history from May 6, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BCE price chart, 1996 to 2026
BCE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.7% |
| 3 months | -4.2% |
| 6 months | -6.7% |
| Year to date | -1.9% |
| 1 year | +0.7% |
| 3 years | -28.7% |
| 5 years | -33.2% |
| 10 years | -2.8% |
| Since May 6, 1996 | +1,956% |
| Compound annual growth, 30.5 years | +10.4% |
BCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$54.06 on Apr 20, 2022
- All time low close
- CA$1.47 on Jun 14, 1996
- 52 week high
- CA$35.31 on Mar 17, 2026
- 52 week low
- CA$26.66 on Oct 9, 2026
- Deepest drawdown
- -50.4% from Apr 20, 2022 to Oct 9, 2026, not yet recovered
- Best single session
- +19.8% on Apr 24, 2002
- Worst single session
- -34.2% on Nov 26, 2008
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1996
- 20.6×
- Best calendar year
- 1999, +131%
- Worst calendar year
- 2008, -35%
BCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on May 6, 1996; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$31.50 | CA$35.31 | CA$26.66 | CA$30.47 | -3.2% | 941M | 214 |
| 2025 | CA$30.08 | CA$33.78 | CA$26.53 | CA$31.49 | +5.4% | 945M | 251 |
| 2024 | CA$42.74 | CA$46.00 | CA$28.70 | CA$29.89 | -30.0% | 840.3M | 252 |
| 2023 | CA$45.78 | CA$51.09 | CA$39.87 | CA$42.71 | -6.2% | 552M | 250 |
| 2022 | CA$47.92 | CA$54.30 | CA$41.99 | CA$45.54 | -4.3% | 781.7M | 250 |
| 2021 | CA$37.49 | CA$47.84 | CA$37.05 | CA$47.60 | +27.9% | 877M | 251 |
| 2020 | CA$38.80 | CA$42.03 | CA$30.13 | CA$37.22 | -3.9% | 706.9M | 252 |
| 2019 | CA$32.91 | CA$41.62 | CA$32.46 | CA$38.74 | +17.4% | 446M | 251 |
| 2018 | CA$34.90 | CA$35.04 | CA$30.62 | CA$33.00 | -5.6% | 411.2M | 250 |
| 2017 | CA$32.14 | CA$36.02 | CA$31.58 | CA$34.98 | +9.2% | 335.4M | 249 |
| 2016 | CA$27.97 | CA$34.21 | CA$27.61 | CA$32.03 | +13.7% | 329.1M | 250 |
| 2015 | CA$26.83 | CA$30.90 | CA$26.53 | CA$28.18 | +5.3% | 385.4M | 248 |
| 2014 | CA$21.93 | CA$27.12 | CA$21.55 | CA$26.77 | +21.8% | 312M | 251 |
| 2013 | CA$19.48 | CA$22.48 | CA$18.90 | CA$21.99 | +13.6% | 359.9M | 251 |
| 2012 | CA$18.53 | CA$20.03 | CA$16.86 | CA$19.36 | +5.8% | 373M | 251 |
| 2011 | CA$14.53 | CA$18.32 | CA$13.98 | CA$18.30 | +26.8% | 379.8M | 249 |
| 2010 | CA$11.30 | CA$14.70 | CA$10.56 | CA$14.43 | +28.7% | 481.9M | 250 |
| 2009 | CA$9.14 | CA$11.22 | CA$8.48 | CA$11.22 | +22.6% | 857.6M | 251 |
| 2008 | CA$14.09 | CA$14.44 | CA$7.50 | CA$9.15 | -35.0% | 1.7B | 251 |
| 2007 | CA$10.70 | CA$14.57 | CA$9.88 | CA$14.07 | +31.4% | 1.3B | 249 |
| 2006 | CA$9.05 | CA$11.56 | CA$8.45 | CA$10.71 | +17.9% | 723.5M | 251 |
| 2005 | CA$8.96 | CA$10.63 | CA$8.52 | CA$9.09 | +0.8% | 571.9M | 251 |
| 2004 | CA$8.68 | CA$9.15 | CA$7.83 | CA$9.02 | +4.4% | 535.3M | 253 |
| 2003 | CA$8.23 | CA$9.48 | CA$7.59 | CA$8.63 | +5.7% | 466.7M | 252 |
| 2002 | CA$10.01 | CA$10.22 | CA$6.38 | CA$8.17 | -17.6% | 737.3M | 250 |
| 2001 | CA$11.77 | CA$11.84 | CA$8.80 | CA$9.91 | -14.8% | 479.8M | 247 |
| 2000 | CA$7.99 | CA$12.45 | CA$7.02 | CA$11.64 | +42.9% | 867.8M | 250 |
| 1999 | CA$3.51 | CA$8.44 | CA$3.46 | CA$8.14 | +130.7% | 412.7M | 252 |
| 1998 | CA$2.84 | CA$4.08 | CA$2.41 | CA$3.53 | +24.4% | 453M | 252 |
| 1997 | CA$1.88 | CA$2.90 | CA$1.77 | CA$2.84 | +52.2% | 397.9M | 252 |
| 1996 | CA$1.47 | CA$1.95 | CA$1.46 | CA$1.86 | n/a | 202M | 165 |
BCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$30.47 | +6.9% |
| October 2026 | CA$28.49 | -1.7% |
| September 2026 | CA$28.97 | -10.1% |
| August 2026 | CA$32.24 | +7.5% |
| July 2026 | CA$30.00 | -0.5% |
| June 2026 | CA$30.14 | -11.0% |
| May 2026 | CA$33.88 | +7.7% |
| April 2026 | CA$31.44 | -8.0% |
| March 2026 | CA$34.19 | -0.9% |
| February 2026 | CA$34.48 | +1.8% |
| January 2026 | CA$33.86 | +7.5% |
| December 2025 | CA$31.49 | +0.8% |
About the BCE data
Daily bars. 7,646 sessions from May 6, 1996 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3ABCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
BCE share price history
