BCE Inc (BCE.PR.Y)
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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1721338800 | 17.46 | 0.09 | 0.52 | 17.3 | 17.46 | 17.3 | 1700 |
| 1721252400 | 17.37 | -0.13 | -0.74 | 17.41 | 17.44 | 17.37 | 6434 |
| 1721166000 | 17.5 | 0.03 | 0.17 | 17.47 | 17.5 | 17.47 | 5500 |
| 1721079600 | 17.47 | 0.05 | 0.29 | 17.46 | 17.47 | 17.43 | 2200 |
| 1720820400 | 17.42 | 0.01 | 0.06 | 17.31 | 17.42 | 17.31 | 6472 |
| 1720734000 | 17.41 | 0.16 | 0.93 | 17.41 | 17.41 | 17.41 | 100 |
| 1720647600 | 17.25 | 0.15 | 0.88 | 17.12 | 17.25 | 17.12 | 10775 |
| 1720561200 | 17.1 | 0 | 0.00 | 17.06 | 17.1 | 17.06 | 1665 |
| 1720474800 | 17.1 | 0.09 | 0.53 | 17.04 | 17.1 | 17.04 | 1000 |
| 1720215600 | 17.01 | 0.13 | 0.77 | 16.9 | 17.05 | 16.9 | 7576 |
| 1720129200 | 16.88 | -0.07 | -0.41 | 17 | 17 | 16.88 | 2212 |
| 1720042800 | 16.95 | 0.1 | 0.59 | 16.96 | 16.96 | 16.95 | 400 |
| 1719956400 | 16.85 | 0 | 0.00 | 16.85 | 16.89 | 16.85 | 2000 |
| 1719610800 | 16.85 | 0.19 | 1.14 | 16.92 | 16.92 | 16.649999 | 4895 |
| 1719524400 | 16.66 | 0.03 | 0.18 | 16.649999 | 16.8 | 16.649999 | 1641 |
| 1719438000 | 16.629999 | 0.08 | 0.48 | 16.739999 | 16.75 | 16.629999 | 2628 |
| 1719351600 | 16.55 | -0.05 | -0.30 | 16.67 | 16.75 | 16.55 | 16670 |
| 1719265200 | 16.6 | -0.01 | -0.06 | 16.35 | 16.75 | 16.35 | 13700 |
| 1719006000 | 16.61 | 0.27 | 1.65 | 16.7 | 16.71 | 16.61 | 3499 |
| 1718919600 | 16.34 | -0.03 | -0.18 | 16.309999 | 16.36 | 16.3 | 7856 |
| 1718833200 | 16.37 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.34 | 3400 |
| 1718746800 | 16.36 | -0.15 | -0.91 | 16.5 | 16.5 | 16.36 | 300 |
| 1718660400 | 16.51 | -0.35 | -2.08 | 16.51 | 16.51 | 16.51 | 400 |
| 1718401200 | 16.86 | -0.49 | -2.82 | 17.24 | 17.24 | 16.86 | 6964 |
| 1718314800 | 17.35 | -0.36 | -2.03 | 17.53 | 17.6 | 17.35 | 3415 |
| 1718228400 | 17.71 | 0 | 0.00 | 17.71 | 17.71 | 17.71 | 0 |
| 1718142000 | 17.71 | 0.09 | 0.51 | 17.72 | 17.72 | 17.71 | 500 |
| 1718055600 | 17.62 | 0.06 | 0.34 | 17.61 | 17.62 | 17.61 | 1000 |
| 1717796400 | 17.56 | -0.04 | -0.23 | 17.55 | 17.68 | 17.55 | 1100 |
| 1717710000 | 17.6 | -0.43 | -2.38 | 18 | 18 | 17.6 | 2700 |
| 1717623600 | 18.03 | -0.07 | -0.39 | 18.1 | 18.1 | 18 | 51500 |
| 1717537200 | 18.1 | -0.05 | -0.28 | 18.11 | 18.13 | 18.02 | 8709 |
| 1717450800 | 18.15 | -0.14 | -0.77 | 18.14 | 18.15 | 18.14 | 500 |
| 1717191600 | 18.29 | -0.01 | -0.05 | 18.29 | 18.29 | 18.29 | 722 |
| 1717105200 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 100 |
| 1717018800 | 18.3 | 0 | 0.00 | 18.3 | 18.32 | 18.3 | 1400 |
| 1716932400 | 18.3 | -0.03 | -0.16 | 18.27 | 18.3 | 18.27 | 205 |
| 1716846000 | 18.33 | 0.18 | 0.99 | 18.15 | 18.33 | 18.15 | 9912 |
| 1716586800 | 18.15 | -0.1 | -0.55 | 18.15 | 18.15 | 18.15 | 4472 |
| 1716500400 | 18.25 | 0.05 | 0.27 | 18.2 | 18.25 | 18.19 | 4016 |
| 1716414000 | 18.2 | 0 | 0.00 | 18.25 | 18.25 | 18.2 | 1400 |
| 1716327600 | 18.2 | 0.04 | 0.22 | 18.175 | 18.24 | 18.175 | 48000 |
| 1715982000 | 18.16 | -0.1 | -0.55 | 18.2 | 18.2 | 18.16 | 1600 |
| 1715895600 | 18.26 | 0.06 | 0.33 | 18.27 | 18.27 | 18.26 | 1281 |
| 1715809200 | 18.2 | 0 | 0.00 | 18.2 | 18.21 | 18.2 | 1300 |
| 1715722800 | 18.2 | 0.04 | 0.22 | 18.17 | 18.24 | 18.09 | 15821 |
| 1715636400 | 18.16 | 0.03 | 0.17 | 18.2 | 18.25 | 18.16 | 3000 |
| 1715377200 | 18.13 | -0.04 | -0.22 | 18.2 | 18.21 | 18.13 | 2300 |
| 1715290800 | 18.17 | 0.03 | 0.17 | 18.17 | 18.17 | 18.16 | 1100 |
| 1715204400 | 18.14 | -0.01 | -0.06 | 18.22 | 18.22 | 18.14 | 200 |
| 1715118000 | 18.15 | -0.03 | -0.17 | 18.15 | 18.15 | 18.15 | 300 |
| 1715031600 | 18.18 | 0.06 | 0.33 | 18.15 | 18.18 | 18.15 | 753 |
| 1714772400 | 18.12 | 0.02 | 0.11 | 18.1 | 18.12 | 18.1 | 34200 |
| 1714686000 | 18.1 | 0.02 | 0.11 | 18.05 | 18.1 | 18.05 | 2213 |
| 1714599600 | 18.08 | -0.03 | -0.17 | 18.12 | 18.12 | 18.07 | 5735 |
| 1714513200 | 18.11 | -0.05 | -0.28 | 18.1 | 18.11 | 18.01 | 3878 |
| 1714426800 | 18.16 | 0 | 0.00 | 18.16 | 18.16 | 18.16 | 0 |
| 1714167600 | 18.16 | -0.01 | -0.06 | 18.16 | 18.16 | 18.16 | 200 |
| 1714081200 | 18.17 | 0.01 | 0.06 | 18.19 | 18.24 | 18.15 | 2438 |
| 1713994800 | 18.16 | -0.04 | -0.22 | 18.32 | 18.32 | 18.16 | 3079 |
| 1713908400 | 18.2 | 0 | 0.00 | 18.16 | 18.2 | 18.16 | 1400 |
| 1713822000 | 18.2 | 0.05 | 0.28 | 18.2 | 18.2 | 18.2 | 517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
