Find a quote
BCE INC.
30.13 Up 0.11 (0.37 %)
Delayed : 2025/06/18 09:54:45
- Previous close $30.02
- Opening $29.96
- Today High $30.19
- Today Low $29.96
- Price Bid $30.13
- Price Ask $30.13
- 52 Weeks High $49.13
- 52 Weeks Low $28.73
- Size Bid 6
- Size Ask 2
- Volume 142,943
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:54 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 100 |
| 09:53 AM | $30.13 | Up $0.05 | $30.13 | $30.09 | 2,800 |
| 09:52 AM | $30.08 | Down $ -0.02 | $30.10 | $30.07 | 2,500 |
| 09:51 AM | $30.10 | Up $0.00 | $30.12 | $30.09 | 1,800 |
| 09:50 AM | $30.10 | Down $ -0.01 | $30.10 | $30.10 | 500 |
| 09:49 AM | $30.11 | Up $0.00 | $30.14 | $30.11 | 1,200 |
| 09:48 AM | $30.11 | Down $ -0.02 | $30.11 | $30.10 | 2,100 |
| 09:47 AM | $30.13 | Down $ -0.03 | $30.14 | $30.12 | 1,500 |
| 09:46 AM | $30.16 | Down $ -0.01 | $30.18 | $30.16 | 1,200 |
| 09:45 AM | $30.17 | Up $0.01 | $30.17 | $30.15 | 2,300 |
| 09:44 AM | $30.16 | Down $ -0.01 | $30.18 | $30.16 | 2,200 |
| 09:43 AM | $30.17 | Up $0.00 | $30.17 | $30.16 | 1,300 |
| 09:42 AM | $30.17 | Down $ -0.01 | $30.17 | $30.16 | 1,900 |
| 09:41 AM | $30.18 | Up $0.02 | $30.19 | $30.17 | 2,800 |
| 09:40 AM | $30.16 | Down $ -0.03 | $30.19 | $30.16 | 4,400 |
| 09:39 AM | $30.19 | Up $0.01 | $30.19 | $30.17 | 5,300 |
| 09:38 AM | $30.18 | Up $0.01 | $30.19 | $30.16 | 3,700 |
| 09:37 AM | $30.17 | Up $0.00 | $30.18 | $30.14 | 6,600 |
| 09:36 AM | $30.17 | Up $0.07 | $30.17 | $30.10 | 15,300 |
| 09:35 AM | $30.10 | Up $0.02 | $30.11 | $30.05 | 13,700 |
| 09:34 AM | $30.08 | Up $0.00 | $30.10 | $30.04 | 16,900 |
| 09:33 AM | $30.08 | Up $0.03 | $30.10 | $30.05 | 2,900 |
| 09:32 AM | $30.05 | Up $0.09 | $30.07 | $29.96 | 7,200 |
| 09:31 AM | $29.96 | Down $ -0.02 | $29.99 | $29.96 | 1,800 |
| 09:30 AM | $29.98 | Down $ -0.04 | $30.02 | $29.96 | 37,200 |
| Previous close | $30.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/06/2025 | $30.02 | $29.96 | $30.11 | $29.93 | 1,672,900 |
| 16/06/2025 | $30.41 | $30.48 | $30.49 | $30.25 | 1,957,600 |
| 13/06/2025 | $31.01 | $31.16 | $31.24 | $30.94 | 3,223,400 |
| 12/06/2025 | $31.25 | $31.24 | $31.27 | $31.07 | 3,915,000 |
| 11/06/2025 | $30.69 | $30.62 | $30.73 | $30.52 | 1,461,900 |
| 10/06/2025 | $30.79 | $31.12 | $31.13 | $30.71 | 1,915,200 |
| 09/06/2025 | $30.25 | $30.24 | $30.34 | $30.13 | 2,068,300 |
| 06/06/2025 | $29.82 | $29.69 | $29.85 | $29.66 | 1,348,500 |
| 05/06/2025 | $29.87 | $29.97 | $30.00 | $29.82 | 1,259,600 |
| 04/06/2025 | $30.08 | $29.91 | $30.29 | $29.91 | 1,424,100 |
| 03/06/2025 | $30.11 | $30.15 | $30.15 | $30.00 | 1,476,400 |
| 02/06/2025 | $30.52 | $30.57 | $30.66 | $30.32 | 1,837,400 |
| 30/05/2025 | $29.90 | $29.96 | $30.08 | $29.88 | 4,258,600 |
| 29/05/2025 | $29.71 | $29.40 | $29.82 | $29.40 | 2,180,200 |
| 28/05/2025 | $29.27 | $29.28 | $29.40 | $29.17 | 1,780,100 |
| 27/05/2025 | $29.67 | $29.79 | $29.90 | $29.57 | 2,595,200 |
| 26/05/2025 | $29.40 | $29.54 | $29.58 | $29.40 | 1,033,700 |
| 23/05/2025 | $29.53 | $29.44 | $29.65 | $29.38 | 1,781,600 |
| 22/05/2025 | $29.75 | $29.79 | $29.98 | $29.74 | 1,727,400 |
| 21/05/2025 | $29.79 | $29.79 | $29.80 | $29.53 | 3,139,200 |
| 20/05/2025 | $30.15 | $30.44 | $30.45 | $30.11 | 2,292,600 |
| 16/05/2025 | $30.11 | $30.13 | $30.24 | $30.07 | 2,737,100 |
| 15/05/2025 | $30.20 | $30.29 | $30.29 | $30.10 | 2,215,800 |
| 14/05/2025 | $29.74 | $29.76 | $29.94 | $29.66 | 3,569,300 |
| 13/05/2025 | $30.63 | $31.00 | $31.02 | $30.51 | 2,496,500 |
| 12/05/2025 | $31.56 | $31.69 | $31.72 | $31.37 | 2,672,900 |
| 09/05/2025 | $31.60 | $32.03 | $32.11 | $31.57 | 3,242,800 |
| 08/05/2025 | $30.96 | $31.28 | $31.55 | $30.92 | 4,232,600 |
| 07/05/2025 | $29.38 | $29.67 | $29.72 | $29.11 | 4,775,100 |
| 06/05/2025 | $29.71 | $30.16 | $30.20 | $29.65 | 2,274,700 |
Graphs are not available, please refer to the detailed table