BCE Quote, Trading Chart, BCE Inc.
$49.53 Last:
1.08% Change Percent:
$49.03 Open:
$49.53 Previous Close:
$49.57 High:
$49.03 Low:
842,701 Volume:
06/21/2021 04:43:56 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BCE Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-21 | 49.03 | 49.53 | 49.57 | 49.03 | 842,701 |
| 2021-06-18 | 49.26 | 49 | 49.26 | 48.725 | 2,446,859 |
| 2021-06-17 | 49.67 | 49.47 | 49.72 | 49.3632 | 1,763,092 |
| 2021-06-16 | 50.42 | 49.88 | 50.445 | 49.87 | 952,731 |
| 2021-06-15 | 50.16 | 50.36 | 50.46 | 49.96 | 1,270,971 |
| 2021-06-14 | 50 | 50.08 | 50.14 | 49.71 | 1,622,660 |
| 2021-06-11 | 50.75 | 50.72 | 50.87 | 50.63 | 3,667,865 |
| 2021-06-10 | 50.67 | 50.75 | 50.9 | 50.619 | 677,533 |
| 2021-06-09 | 50.77 | 50.58 | 50.87 | 50.54 | 801,723 |
| 2021-06-08 | 50.79 | 50.67 | 50.89 | 50.6283 | 789,275 |
| 2021-06-07 | 50.76 | 50.78 | 50.85 | 50.57 | 818,232 |
| 2021-06-04 | 50.3 | 50.55 | 50.6 | 50.29 | 793,767 |
| 2021-06-03 | 50.06 | 50.16 | 50.35 | 50.06 | 1,077,353 |
| 2021-06-02 | 50.23 | 50.33 | 50.37 | 50.09 | 976,131 |
| 2021-06-01 | 50 | 50.08 | 50.345 | 49.96 | 1,203,573 |
| 2021-05-31 | 49.65 | 49.72 | 49.96 | 49.605 | 1,013,808 |
| 2021-05-28 | 49.65 | 49.72 | 49.96 | 49.605 | 1,013,808 |
| 2021-05-27 | 49.76 | 49.71 | 50.09 | 49.57 | 1,543,059 |
| 2021-05-26 | 49.49 | 49.68 | 49.76 | 49.37 | 1,099,290 |
| 2021-05-25 | 49.56 | 49.58 | 49.71 | 49.24 | 1,235,656 |
News, Short Squeeze, Breakout and More Instantly...
-
Canadian equity markets have delivered impressive returns this year, with the benchmark index, the S&P/TSX Composite Index , rising 14.7%. However, given the inflationary environment, investors fear that the federal bank could tighten its policy sooner than expected, weighing on fut...
-
With a towering 5.8% yield, BCE (TSX:BCE) (NYSE:BCE) definitely seems to be the go-to Canadian dividend stock to scoop up ahead of the great summertime reopening. Shares of the telecom behemoth are just off 6% from their highs, and while the dividend is safe, bountiful, ...
-
Dividend stocks are an important part of every portfolio. Naturally, though, as every investor ages, you slowly reduce your allocation to higher-risk investments and shift to more stable businesses. This is where dividend stocks can become crucial. By the time you get to retirement, inv...