Ad
BCE Quote Trading Chart BCE Inc.
$50.1489 Last:
1.43% Change Percent:
$50 Open:
$49.44 Previous Close:
$50.19 High:
$49.74 Low:
427,201 Volume:
12/31/1969 07:00:00 pm 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 |
|---|---|---|---|---|---|
| 2022-08-15 | 50 | 49.44 | 50.19 | 49.74 | 427,201 |
| 2022-08-12 | 50.37 | 49.44 | 50.51 | 49.94 | 1,312,363 |
| 2022-08-11 | 50.77 | 49.44 | 50.945 | 50.255 | 1,112,448 |
| 2022-08-10 | 50.05 | 49.44 | 50.51 | 50.02 | 901,009 |
| 2022-08-09 | 49.56 | 49.44 | 49.7819 | 49.335 | 1,141,157 |
| 2022-08-08 | 49.58 | 49.44 | 49.95 | 49.26 | 1,159,896 |
| 2022-08-05 | 49.5 | 49.44 | 49.77 | 48.69 | 1,471,580 |
| 2022-08-04 | 49.67 | 49.44 | 50.28 | 49.4 | 978,584 |
| 2022-08-03 | 49.85 | 49.44 | 49.99 | 49.325 | 934,249 |
| 2022-08-02 | 50.4 | 49.44 | 50.45 | 49.73 | 907,454 |
| 2022-08-01 | 50.46 | 49.44 | 50.56 | 50.17 | 691,127 |
| 2022-07-29 | 50.23 | 49.44 | 50.7099 | 50.17 | 926,562 |
| 2022-07-28 | 49.44 | 49.44 | 50.295 | 49.4 | 956,012 |
| 2022-07-26 | 49.07 | 49.07 | 49.1938 | 48.89 | 428,290 |
| 2022-07-19 | 49.19 | 49.43 | 49.5499 | 49.04 | 808,762 |
| 2022-07-18 | 49.09 | 48.81 | 49.35 | 48.67 | 918,827 |
| 2022-07-15 | 49.32 | 48.79 | 49.375 | 48.685 | 1,052,707 |
| 2022-07-14 | 48.64 | 48.84 | 49.1 | 48.24 | 1,394,307 |
| 2022-07-13 | 48.74 | 49.54 | 49.67 | 48.58 | 1,864,185 |
| 2022-07-12 | 48.72 | 48.79 | 48.995 | 48.52 | 1,084,304 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
This year has been challenging, even for experienced investors, given the volatility. High inflation, rising interest rates, and slowing growth appear to have made investors nervous, thus rising volatility in the equity markets. So, if you would like to create a portfolio in these circumsta...
-
The 2022 market correction is giving TFSA investors a chance to buy top high-yield dividend stocks at undervalued prices to generate reliable and growing tax-free passive income. BCE BCE (TSX:BCE) (NYSE:BCE) is Canada’s largest communications company w...
-
There are plenty of investment opportunities across the entire market right now. Those opportunities come thanks in part to the volatility we’ve seen in 2022 so far, which doesn’t appear to be stopping anytime soon. Fortunately, new investors and seasoned ones alike c...