BCE Inc (BCE.PR.R)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726868400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1726782000 | 15.9 | 0.1 | 0.63 | 15.91 | 15.91 | 15.9 | 300 |
| 1726695600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 5100 |
| 1726609200 | 15.7 | -0.12 | -0.76 | 15.79 | 15.8 | 15.7 | 5000 |
| 1726522800 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1726263600 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1726177200 | 15.82 | -0.15 | -0.94 | 15.82 | 15.82 | 15.82 | 1300 |
| 1726090800 | 15.97 | 0.23 | 1.46 | 15.84 | 15.97 | 15.8 | 2967 |
| 1726004400 | 15.74 | -0.04 | -0.25 | 15.77 | 15.77 | 15.74 | 2085 |
| 1725918000 | 15.78 | -0.12 | -0.75 | 15.88 | 15.91 | 15.78 | 14400 |
| 1725658800 | 15.9 | 0 | 0.00 | 15.95 | 15.96 | 15.9 | 4900 |
| 1725572400 | 15.9 | -0.01 | -0.06 | 15.91 | 15.94 | 15.9 | 8025 |
| 1725486000 | 15.91 | -0.02 | -0.13 | 15.91 | 15.91 | 15.91 | 2200 |
| 1725399600 | 15.93 | 0.25 | 1.59 | 15.83 | 15.93 | 15.83 | 232 |
| 1725054000 | 15.68 | -0.14 | -0.88 | 15.68 | 15.68 | 15.68 | 200 |
| 1724967600 | 15.82 | 0.04 | 0.25 | 15.78 | 15.82 | 15.78 | 900 |
| 1724881200 | 15.78 | -0.08 | -0.50 | 15.68 | 15.81 | 15.67 | 8000 |
| 1724794800 | 15.86 | -0.08 | -0.50 | 15.7 | 15.86 | 15.7 | 1500 |
| 1724708400 | 15.94 | 0 | 0.00 | 15.94 | 15.94 | 15.94 | 0 |
| 1724449200 | 15.94 | 0.15 | 0.95 | 15.6 | 15.94 | 15.6 | 9082 |
| 1724362800 | 15.79 | -0.01 | -0.06 | 15.65 | 15.79 | 15.64 | 1600 |
| 1724276400 | 15.8 | -0.03 | -0.19 | 15.51 | 15.8 | 15.51 | 10000 |
| 1724190000 | 15.83 | 0.22 | 1.41 | 15.6 | 15.83 | 15.6 | 1777 |
| 1724103600 | 15.61 | 0.01 | 0.06 | 15.6 | 15.61 | 15.6 | 947 |
| 1723844400 | 15.6 | 0.1 | 0.65 | 15.6 | 15.61 | 15.6 | 1779 |
| 1723758000 | 15.5 | 0 | 0.00 | 15.61 | 15.61 | 15.5 | 700 |
| 1723671600 | 15.5 | 0.05 | 0.32 | 15.46 | 15.51 | 15.46 | 11400 |
| 1723585200 | 15.45 | -0.05 | -0.32 | 15.41 | 15.52 | 15.37 | 7860 |
| 1723498800 | 15.5 | 0.1 | 0.65 | 15.5 | 15.5 | 15.5 | 100 |
| 1723239600 | 15.4 | 0 | 0.00 | 15.25 | 15.5 | 15.25 | 30246 |
| 1723153200 | 15.4 | 0.13 | 0.85 | 15.3 | 15.4 | 15.26 | 17300 |
| 1723066800 | 15.27 | -0.03 | -0.20 | 15.1 | 15.3 | 15.1 | 2300 |
| 1722980400 | 15.3 | -0.41 | -2.61 | 15.35 | 15.35 | 15.1 | 11706 |
| 1722634800 | 15.71 | 0 | 0.00 | 15.71 | 15.71 | 15.71 | 0 |
| 1722548400 | 15.71 | -0.11 | -0.70 | 15.81 | 15.81 | 15.71 | 835 |
| 1722462000 | 15.82 | 0.03 | 0.19 | 15.07 | 15.82 | 15.07 | 15614 |
| 1722375600 | 15.79 | 0.04 | 0.25 | 16 | 16 | 15.65 | 3201 |
| 1722289200 | 15.75 | -0.06 | -0.38 | 15.75 | 15.81 | 15.75 | 8729 |
| 1722030000 | 15.81 | 0.04 | 0.25 | 15.8 | 15.86 | 15.75 | 4716 |
| 1721943600 | 15.77 | 0.02 | 0.13 | 15.76 | 15.8 | 15.76 | 3200 |
| 1721857200 | 15.75 | 0.05 | 0.32 | 15.75 | 15.75 | 15.75 | 4620 |
| 1721770800 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1721684400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 3200 |
| 1721425200 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1721338800 | 15.7 | 0.04 | 0.26 | 15.8 | 15.8 | 15.7 | 900 |
| 1721252400 | 15.66 | -0.04 | -0.25 | 15.7 | 15.7 | 15.66 | 2000 |
| 1721166000 | 15.7 | -0.01 | -0.06 | 15.7 | 15.7 | 15.7 | 700 |
| 1721079600 | 15.71 | 0.09 | 0.58 | 15.93 | 15.93 | 15.7 | 3550 |
| 1720820400 | 15.62 | 0.12 | 0.77 | 15.51 | 15.62 | 15.51 | 3100 |
| 1720734000 | 15.5 | -0.1 | -0.64 | 15.51 | 15.51 | 15.5 | 10700 |
| 1720647600 | 15.6 | 0.2 | 1.30 | 15.66 | 15.66 | 15.6 | 1771 |
| 1720561200 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 400 |
| 1720474800 | 15.4 | -0.04 | -0.26 | 15.34 | 15.41 | 15.3 | 4404 |
| 1720215600 | 15.44 | -0.06 | -0.39 | 15.5 | 15.5 | 15.44 | 200 |
| 1720129200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1720042800 | 15.5 | -0.05 | -0.32 | 15.48 | 15.5 | 15.48 | 2700 |
| 1719956400 | 15.55 | -0.2 | -1.27 | 15.54 | 15.55 | 15.54 | 1963 |
| 1719610800 | 15.75 | 0.35 | 2.27 | 15.23 | 15.75 | 15.23 | 5202 |
| 1719524400 | 15.4 | 0.3 | 1.99 | 15.21 | 15.4 | 15.21 | 7097 |
| 1719438000 | 15.1 | 0.02 | 0.13 | 15.12 | 15.22 | 15.1 | 6290 |
| 1719351600 | 15.08 | -0.04 | -0.26 | 15.2 | 15.21 | 15.08 | 3226 |
| 1719265200 | 15.12 | 0.12 | 0.80 | 14.8 | 15.12 | 14.8 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
