Find a quote
BCE INC.
32.16 Up 0.09 (0.28 %)
Delayed : 2025/11/20 12:01:49
- Previous close $32.07
- Opening $31.95
- Today High $32.26
- Today Low $31.86
- Price Bid $32.16
- Price Ask $32.16
- 52 Weeks High $38.59
- 52 Weeks Low $28.73
- Size Bid 17
- Size Ask 6
- Volume 1,045,795
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:01 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 4,400 |
| 12:00 PM | $32.16 | Down $ -0.01 | $32.17 | $32.14 | 11,800 |
| 11:59 AM | $32.17 | Up $0.01 | $32.18 | $32.15 | 21,600 |
| 11:58 AM | $32.16 | Up $0.01 | $32.17 | $32.14 | 15,200 |
| 11:57 AM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 1,100 |
| 11:56 AM | $32.16 | Up $0.00 | $32.17 | $32.14 | 5,700 |
| 11:55 AM | $32.16 | Down $ -0.01 | $32.17 | $32.16 | 5,100 |
| 11:54 AM | $32.17 | Up $0.02 | $32.17 | $32.14 | 5,700 |
| 11:53 AM | $32.15 | Up $0.05 | $32.15 | $32.10 | 35,500 |
| 11:52 AM | $32.10 | Up $0.00 | $32.10 | $32.08 | 1,800 |
| 11:51 AM | $32.09 | Up $0.01 | $32.10 | $32.08 | 4,100 |
| 11:50 AM | $32.08 | Up $0.02 | $32.09 | $32.06 | 6,000 |
| 11:49 AM | $32.06 | Up $0.03 | $32.06 | $32.03 | 10,300 |
| 11:48 AM | $32.03 | Down $ -0.02 | $32.05 | $32.03 | 5,600 |
| 11:47 AM | $32.05 | Up $0.00 | $32.05 | $32.04 | 1,200 |
| 11:46 AM | $32.05 | Down $0.00 | $32.05 | $32.02 | 9,800 |
| 11:45 AM | $32.05 | Up $0.02 | $32.07 | $32.04 | 1,800 |
| 11:44 AM | $32.03 | Up $0.00 | $32.04 | $32.03 | 800 |
| 11:43 AM | $32.03 | Up $0.01 | $32.04 | $32.02 | 3,800 |
| 11:42 AM | $32.02 | Down $ -0.04 | $32.06 | $32.01 | 4,000 |
| 11:41 AM | $32.06 | Down $ -0.01 | $32.06 | $32.05 | 1,600 |
| 11:40 AM | $32.07 | Up $0.03 | $32.07 | $32.05 | 1,100 |
| 11:39 AM | $32.04 | Down $ -0.04 | $32.08 | $32.04 | 2,300 |
| 11:38 AM | $32.08 | Up $0.02 | $32.08 | $32.04 | 5,900 |
| 11:37 AM | $32.06 | Down $ -0.01 | $32.06 | $32.04 | 9,600 |
| 11:36 AM | $32.06 | Up $0.00 | $32.07 | $32.05 | 2,400 |
| 11:35 AM | $32.06 | Up $0.03 | $32.07 | $32.04 | 8,900 |
| 11:34 AM | $32.03 | Up $0.02 | $32.04 | $32.02 | 2,100 |
| 11:33 AM | $32.02 | Up $0.02 | $32.02 | $31.99 | 3,500 |
| 11:32 AM | $32.00 | Down $ -0.01 | $32.00 | $31.98 | 2,200 |
| 11:31 AM | $32.01 | Down $ -0.01 | $32.01 | $31.99 | 2,100 |
| 11:30 AM | $32.02 | Up $0.02 | $32.03 | $32.00 | 13,500 |
| 11:29 AM | $32.00 | Up $0.02 | $32.00 | $31.99 | 1,600 |
| 11:28 AM | $31.98 | Up $0.00 | $32.00 | $31.97 | 5,500 |
| 11:27 AM | $31.98 | Up $0.01 | $31.99 | $31.98 | 1,100 |
| 11:26 AM | $31.97 | Down $ -0.02 | $31.99 | $31.97 | 2,500 |
| 11:25 AM | $31.99 | Up $0.01 | $32.00 | $31.99 | 600 |
| 11:24 AM | $31.98 | Up $0.00 | $31.99 | $31.98 | 1,400 |
| 11:23 AM | $31.98 | Down $ -0.03 | $32.01 | $31.98 | 1,100 |
| 11:22 AM | $32.01 | Up $0.02 | $32.02 | $32.00 | 2,000 |
| 11:21 AM | $31.99 | Up $0.00 | $31.99 | $31.99 | 600 |
| 11:20 AM | $31.99 | Down $ -0.02 | $32.01 | $31.99 | 2,600 |
| 11:19 AM | $32.01 | Down $ -0.01 | $32.03 | $32.01 | 1,100 |
| 11:18 AM | $32.02 | Up $0.02 | $32.03 | $31.98 | 2,700 |
| 11:17 AM | $32.00 | Up $0.00 | $32.00 | $32.00 | 100 |
| 11:16 AM | $32.00 | Up $0.03 | $32.00 | $31.98 | 1,800 |
| 11:15 AM | $31.97 | Up $0.01 | $31.97 | $31.96 | 700 |
| 11:14 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 500 |
| 11:13 AM | $31.96 | Up $0.00 | $31.96 | $31.94 | 1,800 |
| 11:12 AM | $31.96 | Down $ -0.02 | $31.98 | $31.95 | 3,900 |
| 11:11 AM | $31.98 | Up $0.06 | $31.99 | $31.91 | 6,700 |
| 11:10 AM | $31.92 | Up $0.05 | $31.94 | $31.88 | 4,500 |
| 11:09 AM | $31.87 | Up $0.00 | $31.88 | $31.87 | 1,000 |
| 11:08 AM | $31.87 | Up $0.00 | $31.88 | $31.87 | 1,400 |
| 11:07 AM | $31.87 | Up $0.01 | $31.89 | $31.87 | 3,100 |
| 11:06 AM | $31.86 | Down $ -0.03 | $31.89 | $31.86 | 6,500 |
| 11:05 AM | $31.89 | Up $0.01 | $31.89 | $31.88 | 3,200 |
| 11:04 AM | $31.88 | Down $ -0.01 | $31.88 | $31.87 | 4,700 |
| 11:03 AM | $31.89 | Down $ -0.03 | $31.92 | $31.88 | 19,200 |
| 11:02 AM | $31.92 | Down $ -0.01 | $31.93 | $31.91 | 11,600 |
| 11:01 AM | $31.93 | Down $ -0.02 | $31.96 | $31.93 | 1,600 |
| 11:00 AM | $31.95 | Up $0.00 | $31.98 | $31.95 | 6,400 |
| 10:59 AM | $31.95 | Up $0.00 | $31.95 | $31.94 | 1,300 |
| 10:58 AM | $31.94 | Up $0.02 | $31.94 | $31.92 | 4,900 |
| 10:57 AM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 2,000 |
| 10:56 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 300 |
| 10:55 AM | $31.94 | Up $0.00 | $31.95 | $31.94 | 1,600 |
| 10:54 AM | $31.93 | Down $ -0.01 | $31.93 | $31.91 | 18,000 |
| 10:53 AM | $31.94 | Down $0.00 | $31.94 | $31.94 | 2,700 |
| 10:52 AM | $31.95 | Down $ -0.02 | $31.96 | $31.95 | 6,600 |
| 10:51 AM | $31.96 | Up $0.00 | $31.96 | $31.96 | 200 |
| 10:50 AM | $31.96 | Up $0.02 | $31.96 | $31.95 | 2,100 |
| 10:49 AM | $31.94 | Down $ -0.01 | $31.95 | $31.94 | 1,600 |
| 10:48 AM | $31.96 | Up $0.00 | $31.96 | $31.95 | 5,400 |
| 10:47 AM | $31.95 | Down $ -0.02 | $31.97 | $31.95 | 3,300 |
| 10:46 AM | $31.97 | Up $0.01 | $31.97 | $31.94 | 5,300 |
| 10:45 AM | $31.96 | Up $0.03 | $31.96 | $31.94 | 6,700 |
| 10:44 AM | $31.93 | Down $ -0.01 | $31.94 | $31.93 | 9,300 |
| 10:43 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 900 |
| 10:42 AM | $31.94 | Down $ -0.03 | $31.96 | $31.94 | 7,800 |
| 10:41 AM | $31.97 | Down $ -0.05 | $32.01 | $31.97 | 18,100 |
| 10:40 AM | $32.02 | Up $0.00 | $32.02 | $32.02 | 1,300 |
| 10:39 AM | $32.02 | Up $0.00 | $32.02 | $32.01 | 500 |
| 10:38 AM | $32.02 | Up $0.00 | $32.03 | $32.01 | 2,000 |
| 10:37 AM | $32.02 | Down $ -0.03 | $32.04 | $32.02 | 4,500 |
| 10:36 AM | $32.05 | Down $ -0.01 | $32.06 | $32.05 | 2,400 |
| 10:35 AM | $32.06 | Up $0.00 | $32.06 | $32.05 | 800 |
| 10:34 AM | $32.06 | Down $ -0.03 | $32.08 | $32.05 | 4,400 |
| 10:33 AM | $32.09 | Up $0.00 | $32.10 | $32.09 | 2,100 |
| 10:32 AM | $32.09 | Down $ -0.02 | $32.11 | $32.09 | 10,100 |
| 10:31 AM | $32.11 | Down $ -0.01 | $32.12 | $32.10 | 3,200 |
| 10:30 AM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 2,300 |
| 10:29 AM | $32.13 | Up $0.02 | $32.13 | $32.11 | 1,200 |
| 10:28 AM | $32.11 | Down $ -0.01 | $32.13 | $32.11 | 14,500 |
| 10:27 AM | $32.12 | Up $0.01 | $32.12 | $32.11 | 5,100 |
| 10:26 AM | $32.11 | Down $ -0.02 | $32.13 | $32.10 | 1,900 |
| 10:25 AM | $32.13 | Up $0.00 | $32.14 | $32.12 | 3,500 |
| 10:24 AM | $32.13 | Up $0.02 | $32.13 | $32.10 | 1,700 |
| 10:23 AM | $32.11 | Down $ -0.03 | $32.12 | $32.10 | 5,600 |
| 10:22 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 100 |
| 10:21 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 10,100 |
| 10:20 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 600 |
| 10:19 AM | $32.14 | Up $0.01 | $32.15 | $32.13 | 1,600 |
| 10:18 AM | $32.13 | Down $ -0.01 | $32.14 | $32.13 | 3,200 |
| 10:17 AM | $32.14 | Down $ -0.02 | $32.15 | $32.13 | 3,200 |
| 10:16 AM | $32.16 | Up $0.01 | $32.18 | $32.16 | 5,100 |
| 10:15 AM | $32.15 | Up $0.04 | $32.15 | $32.10 | 4,000 |
| 10:14 AM | $32.11 | Down $ -0.01 | $32.13 | $32.11 | 3,500 |
| 10:13 AM | $32.12 | Up $0.02 | $32.12 | $32.09 | 8,900 |
| 10:12 AM | $32.10 | Up $0.00 | $32.10 | $32.10 | 4,000 |
| 10:11 AM | $32.10 | Up $0.02 | $32.10 | $32.08 | 4,500 |
| 10:10 AM | $32.08 | Up $0.00 | $32.11 | $32.08 | 6,600 |
| 10:09 AM | $32.08 | Up $0.02 | $32.09 | $32.07 | 3,900 |
| 10:08 AM | $32.06 | Down $ -0.01 | $32.06 | $32.04 | 1,800 |
| 10:07 AM | $32.07 | Up $0.01 | $32.08 | $32.07 | 4,300 |
| 10:06 AM | $32.06 | Up $0.02 | $32.07 | $32.02 | 5,700 |
| 10:05 AM | $32.05 | Up $0.07 | $32.05 | $31.99 | 10,900 |
| 10:04 AM | $31.98 | Down $ -0.02 | $32.00 | $31.97 | 11,600 |
| 10:03 AM | $32.00 | Up $0.01 | $32.01 | $32.00 | 6,600 |
| 10:02 AM | $31.99 | Up $0.04 | $31.99 | $31.93 | 15,700 |
| 10:01 AM | $31.96 | Down $ -0.02 | $31.98 | $31.95 | 4,200 |
| 10:00 AM | $31.97 | Down $ -0.03 | $31.99 | $31.94 | 14,000 |
| 09:59 AM | $32.00 | Up $0.03 | $32.00 | $31.97 | 3,500 |
| 09:58 AM | $31.97 | Down $ -0.03 | $32.01 | $31.96 | 15,900 |
| 09:57 AM | $32.00 | Down $ -0.02 | $32.01 | $31.98 | 13,100 |
| 09:56 AM | $32.02 | Down $ -0.04 | $32.05 | $32.02 | 22,500 |
| 09:55 AM | $32.06 | Down $ -0.01 | $32.08 | $32.04 | 18,300 |
| 09:54 AM | $32.07 | Up $0.01 | $32.08 | $32.04 | 30,600 |
| 09:53 AM | $32.06 | Down $ -0.02 | $32.08 | $32.06 | 11,400 |
| 09:52 AM | $32.08 | Up $0.00 | $32.08 | $32.06 | 3,200 |
| 09:51 AM | $32.08 | Up $0.02 | $32.10 | $32.07 | 2,000 |
| 09:50 AM | $32.07 | Down $ -0.04 | $32.10 | $32.06 | 3,800 |
| 09:49 AM | $32.10 | Up $0.03 | $32.10 | $32.07 | 3,200 |
| 09:48 AM | $32.07 | Up $0.00 | $32.07 | $32.06 | 1,600 |
| 09:47 AM | $32.07 | Down $ -0.02 | $32.09 | $32.05 | 2,800 |
| 09:46 AM | $32.09 | Up $0.01 | $32.10 | $32.08 | 4,500 |
| 09:45 AM | $32.08 | Down $ -0.04 | $32.14 | $32.08 | 3,900 |
| 09:44 AM | $32.12 | Up $0.02 | $32.12 | $32.08 | 3,800 |
| 09:43 AM | $32.10 | Up $0.05 | $32.11 | $32.05 | 28,300 |
| 09:42 AM | $32.05 | Up $0.02 | $32.05 | $32.02 | 1,400 |
| 09:41 AM | $32.02 | Down $ -0.02 | $32.04 | $32.01 | 3,200 |
| 09:40 AM | $32.04 | Up $0.04 | $32.05 | $31.99 | 3,000 |
| 09:39 AM | $32.00 | Down $ -0.02 | $32.02 | $31.97 | 23,700 |
| 09:38 AM | $32.02 | Up $0.04 | $32.04 | $32.00 | 1,700 |
| 09:37 AM | $31.98 | Up $0.00 | $31.99 | $31.96 | 6,300 |
| 09:36 AM | $31.98 | Down $ -0.07 | $32.01 | $31.96 | 8,500 |
| 09:35 AM | $32.05 | Down $ -0.11 | $32.15 | $32.01 | 9,000 |
| 09:34 AM | $32.16 | Down $ -0.07 | $32.26 | $32.15 | 71,500 |
| 09:33 AM | $32.23 | Up $0.11 | $32.23 | $32.12 | 48,700 |
| 09:32 AM | $32.12 | Up $0.05 | $32.12 | $32.07 | 18,900 |
| 09:31 AM | $32.07 | Up $0.14 | $32.07 | $31.95 | 13,900 |
| 09:30 AM | $31.94 | Down $ -0.14 | $32.00 | $31.93 | 9,000 |
| Previous close | $32.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/11/2025 | $32.28 | $32.17 | $32.29 | $32.14 | 175,300 |
| 19/11/2025 | $32.07 | $31.48 | $32.08 | $31.43 | 3,958,800 |
| 18/11/2025 | $32.21 | $32.31 | $32.37 | $32.03 | 3,203,900 |
| 17/11/2025 | $32.38 | $31.91 | $32.41 | $31.91 | 3,526,600 |
| 14/11/2025 | $32.01 | $31.99 | $32.13 | $31.93 | 3,478,700 |
| 13/11/2025 | $32.41 | $32.07 | $32.49 | $32.01 | 3,737,600 |
| 12/11/2025 | $31.90 | $32.16 | $32.22 | $31.87 | 4,094,700 |
| 11/11/2025 | $32.79 | $32.78 | $32.92 | $32.66 | 2,259,800 |
| 10/11/2025 | $32.14 | $32.04 | $32.24 | $32.00 | 1,745,200 |
| 07/11/2025 | $32.53 | $32.60 | $32.73 | $32.40 | 3,280,300 |
| 06/11/2025 | $32.70 | $32.57 | $32.72 | $32.31 | 2,182,600 |
| 05/11/2025 | $31.61 | $31.53 | $32.01 | $31.53 | 5,754,100 |
| 04/11/2025 | $31.44 | $31.64 | $31.64 | $31.36 | 2,351,100 |
| 03/11/2025 | $31.88 | $31.56 | $31.88 | $31.44 | 2,104,100 |
| 31/10/2025 | $32.06 | $32.27 | $32.33 | $32.00 | 2,270,200 |
| 30/10/2025 | $32.35 | $32.62 | $32.63 | $32.32 | 1,707,400 |
| 29/10/2025 | $32.79 | $32.61 | $32.84 | $32.52 | 1,704,900 |
| 28/10/2025 | $32.84 | $32.85 | $33.08 | $32.83 | 1,595,300 |
| 27/10/2025 | $32.87 | $33.04 | $33.08 | $32.80 | 1,867,800 |
| 24/10/2025 | $33.33 | $33.43 | $33.49 | $33.30 | 1,592,400 |
| 23/10/2025 | $33.39 | $33.48 | $33.57 | $33.38 | 1,519,500 |
| 22/10/2025 | $33.64 | $33.82 | $33.88 | $33.62 | 1,754,500 |
| 21/10/2025 | $33.58 | $33.47 | $33.58 | $33.39 | 1,252,100 |
| 20/10/2025 | $33.48 | $33.34 | $33.56 | $33.28 | 1,852,500 |
| 17/10/2025 | $33.99 | $34.02 | $34.29 | $33.86 | 3,243,800 |
| 16/10/2025 | $33.28 | $33.26 | $33.38 | $33.14 | 3,399,900 |
| 15/10/2025 | $33.21 | $33.25 | $33.37 | $32.98 | 2,416,400 |
| 14/10/2025 | $32.75 | $32.90 | $33.15 | $32.64 | 2,588,700 |
| 10/10/2025 | $33.46 | $33.22 | $33.53 | $33.21 | 2,496,900 |
| 09/10/2025 | $32.88 | $32.76 | $32.94 | $32.73 | 1,467,100 |
Graphs are not available, please refer to the detailed table