BCE Inc (BCE.PR.H)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1722030000 | 17.55 | 0.12 | 0.69 | 17.54 | 17.55 | 17.5 | 3400 |
| 1721943600 | 17.43 | -0.14 | -0.80 | 17.43 | 17.43 | 17.43 | 100 |
| 1721857200 | 17.57 | 0.14 | 0.80 | 17.57 | 17.57 | 17.57 | 100 |
| 1721770800 | 17.43 | 0 | 0.00 | 17.43 | 17.43 | 17.43 | 0 |
| 1721684400 | 17.43 | 0.03 | 0.17 | 17.41 | 17.5 | 17.4 | 3689 |
| 1721425200 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721338800 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721252400 | 17.4 | -0.12 | -0.68 | 17.5 | 17.5 | 17.4 | 1100 |
| 1721166000 | 17.52 | 0 | 0.00 | 17.65 | 17.65 | 17.5 | 700 |
| 1721079600 | 17.52 | 0.11 | 0.63 | 17.49 | 17.52 | 17.49 | 1300 |
| 1720820400 | 17.41 | 0.02 | 0.12 | 17.43 | 17.44 | 17.39 | 2797 |
| 1720734000 | 17.39 | 0.09 | 0.52 | 17.36 | 17.4 | 17.36 | 3300 |
| 1720647600 | 17.3 | 0.12 | 0.70 | 17.3 | 17.3 | 17.3 | 3506 |
| 1720561200 | 17.18 | 0.03 | 0.17 | 17.18 | 17.18 | 17.18 | 100 |
| 1720474800 | 17.15 | 0.11 | 0.65 | 17.16 | 17.16 | 17.15 | 2250 |
| 1720215600 | 17.04 | 0.06 | 0.35 | 17.11 | 17.11 | 17.01 | 1000 |
| 1720129200 | 16.98 | 0.14 | 0.83 | 16.99 | 16.99 | 16.98 | 50600 |
| 1720042800 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1719956400 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1719610800 | 16.84 | 0.06 | 0.36 | 16.84 | 16.84 | 16.84 | 200 |
| 1719524400 | 16.78 | 0.01 | 0.06 | 16.85 | 16.9 | 16.78 | 2942 |
| 1719438000 | 16.77 | -0.08 | -0.47 | 16.77 | 16.77 | 16.75 | 3233 |
| 1719351600 | 16.85 | 0.06 | 0.36 | 16.61 | 16.85 | 16.5 | 7000 |
| 1719265200 | 16.79 | 0.09 | 0.54 | 17 | 17.2 | 16.75 | 17100 |
| 1719006000 | 16.7 | 0.21 | 1.27 | 16.59 | 16.79 | 16.59 | 5893 |
| 1718919600 | 16.489999 | 0.04 | 0.24 | 16.42 | 16.5 | 16.42 | 17395 |
| 1718833200 | 16.45 | -0.05 | -0.30 | 16.5 | 16.5 | 16.45 | 2300 |
| 1718746800 | 16.5 | -0.19 | -1.14 | 16.6 | 16.6 | 16.44 | 13246 |
| 1718660400 | 16.69 | -0.32 | -1.88 | 16.75 | 16.8 | 16.68 | 4540 |
| 1718401200 | 17.01 | -0.36 | -2.07 | 17.37 | 17.37 | 16.97 | 9710 |
| 1718314800 | 17.37 | -0.18 | -1.03 | 17.45 | 17.51 | 17.37 | 4814 |
| 1718228400 | 17.55 | -0.18 | -1.02 | 17.55 | 17.55 | 17.55 | 111 |
| 1718142000 | 17.73 | 0.14 | 0.80 | 17.6 | 17.73 | 17.59 | 1500 |
| 1718055600 | 17.59 | -0.09 | -0.51 | 17.65 | 17.72 | 17.58 | 10650 |
| 1717796400 | 17.68 | -0.17 | -0.95 | 17.85 | 17.85 | 17.6 | 7400 |
| 1717710000 | 17.85 | -0.17 | -0.94 | 17.99 | 17.99 | 17.85 | 4826 |
| 1717623600 | 18.02 | -0.11 | -0.61 | 18.08 | 18.08 | 18.02 | 8800 |
| 1717537200 | 18.13 | -0.02 | -0.11 | 18.1 | 18.13 | 18.05 | 3200 |
| 1717450800 | 18.15 | 0.07 | 0.39 | 18.15 | 18.15 | 18.15 | 100 |
| 1717191600 | 18.08 | -0.14 | -0.77 | 18.17 | 18.25 | 18.08 | 767 |
| 1717105200 | 18.22 | -0.13 | -0.71 | 18.22 | 18.22 | 18.22 | 600 |
| 1717018800 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1716932400 | 18.35 | -0.03 | -0.16 | 18.4 | 18.4 | 18.3 | 56050 |
| 1716846000 | 18.38 | 0.22 | 1.21 | 18.14 | 18.38 | 18.13 | 5176 |
| 1716586800 | 18.16 | 0 | 0.00 | 18.22 | 18.22 | 18.15 | 1000 |
| 1716500400 | 18.16 | -0.06 | -0.33 | 18.19 | 18.22 | 18.16 | 800 |
| 1716414000 | 18.22 | 0.04 | 0.22 | 18.39 | 18.39 | 18.2 | 1796 |
| 1716327600 | 18.18 | 0.01 | 0.06 | 18.08 | 18.21 | 18.08 | 6550 |
| 1715982000 | 18.17 | -0.03 | -0.16 | 18.2 | 18.2 | 18.16 | 1900 |
| 1715895600 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 4200 |
| 1715809200 | 18.2 | -0.04 | -0.22 | 18.26 | 18.26 | 18.2 | 2636 |
| 1715722800 | 18.24 | -0.01 | -0.05 | 18.23 | 18.24 | 18.16 | 800 |
| 1715636400 | 18.25 | 0.07 | 0.39 | 18.17 | 18.26 | 18.17 | 1500 |
| 1715377200 | 18.18 | 0.04 | 0.22 | 18.15 | 18.18 | 18.15 | 1200 |
| 1715290800 | 18.14 | -0.03 | -0.17 | 18.15 | 18.15 | 18.12 | 1400 |
| 1715204400 | 18.17 | 0.04 | 0.22 | 18.15 | 18.17 | 18.13 | 6549 |
| 1715118000 | 18.13 | -0.02 | -0.11 | 18.15 | 18.15 | 18.13 | 5600 |
| 1715031600 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
| 1714772400 | 18.15 | -0.08 | -0.44 | 18.16 | 18.16 | 18.15 | 1200 |
| 1714686000 | 18.23 | 0.12 | 0.66 | 18.1 | 18.23 | 18.1 | 3448 |
| 1714599600 | 18.11 | 0.15 | 0.84 | 18.04 | 18.16 | 18.04 | 3100 |
| 1714513200 | 17.96 | -0.06 | -0.33 | 18.03 | 18.04 | 17.96 | 3541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
