ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
BCE Inc

BCE Inc (BCE)

32.89
-0.09
(-0.27%)
Closed July 24 4:00PM
32.90
0.01
(0.03%)
After Hours: 7:05PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.040.12172854534432.8633.6532.68187513733.17730353CS
4-0.34-1.0228640192533.2433.6531.125215205632.27510752CS
120.391.1996308828132.5134.7831.125200015433.19256005CS
26-8.16-19.873356064341.0641.51531.125239170434.71225227CS
52-11.72-26.266248319144.6244.96731.125205300536.80853158CS
156-16.23-33.034805617749.1359.3431.125156380243.61174479CS
260-12.72-27.882507672145.6259.3431.125139970943.91444962CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172177440032.89-0.09-0.2733.0333.0732.7999991520774
172168800032.979999-0.23-0.6933.29999933.29999932.781796303
172142880033.21-0.12-0.3633.3333.3932.961860608
172134240033.33-0.04-0.1233.2933.6533.2849991960425
172125600033.3699990.421.2732.9633.37532.712020279
172116960032.950.250.7632.8632.9732.681738068
172108320032.70.230.7132.532.8132.3149993066703
172082400032.470.20.6232.432.59532.1651623571
172073760032.270.51.5731.8732.47999931.832080100
172065120031.770.230.7331.6931.796331.481845608
172056480031.54-0.19-0.6031.6331.6731.42538563
172047840031.730.110.3531.6731.7931.572251098
172021920031.620.150.4831.5631.6631.342940648
172004064031.470.140.4531.3131.74531.311394385
171996000031.33-0.76-2.3732.1432.16531.1254425592
171987360032.09-0.3-0.9332.3832.71532.0551968908
171961440032.3900.0032.3932.3932.390
171952800032.39-0.18-0.5532.5832.5932.321483529
171944160032.57-0.15-0.4632.54999932.6332.3051876012
171935520032.72-0.52-1.5633.2433.25999932.6049991866607
171926880033.240.641.9632.50999933.3132.5099992343493
171900960032.6-0.19-0.5832.86999932.97999932.5052290928
171892320032.790.290.8932.40999932.8232.291975237
171875040032.5-0.14-0.4332.632.7732.35261982529
171866400032.64-0.24-0.7332.8332.8532.5099991796237
171840480032.88-1.1-3.2433.0933.11999932.472191206
171831840033.98-0.31-0.9034.334.333.732239581
171823200034.290.230.6834.3734.6234.211528576
171814560034.060.170.5033.7634.09533.561826900
171805920033.89-0.34-0.9934.2534.2533.832472501
171780000034.23-0.26-0.7534.3534.4334.2051266292
171771360034.49-0.02-0.0634.4834.7834.4151785750
171762720034.510.060.1734.534.6634.231489477
171754080034.450.090.2634.3534.5434.032606205
171745440034.360.150.4434.2534.534.0352152581
171719520034.210.551.6333.7934.3633.792888732
171710880033.660.471.4233.2833.7833.272387361
171702240033.189999-0.42-1.2533.4533.4633.082156030
171693600033.610.040.1233.733.84533.3699991757958
171659040033.57-0.22-0.6533.933.9833.5451355732
171650400033.79-0.36-1.0534.1934.2433.6141735839
171641760034.150.30.8933.7234.24533.622117904
171633120033.85-0.22-0.6534.2134.2633.842299670
171624480034.07-0.27-0.7934.3334.3433.851218696
171598560034.3400.0034.3634.4934.181290573
171589920034.34-0.23-0.6734.6334.6334.231368699
171581280034.570.41.1734.4334.65534.39191835021
171572640034.170.230.6834.1434.2833.941685575
171564000033.9400.0034.1534.2133.811058042
171538080033.940.150.4433.834.0633.731405424
171529440033.790.170.5133.7334.1633.71486712
171520800033.620.160.4833.3633.8133.331635789
171512160033.46-0.09-0.2733.6733.7933.4249991529200
171503520033.549999-0.05-0.1533.5333.8233.492258385
171477600033.60.611.8533.433.6933.332259640
171468960032.99-0.27-0.8133.533.532.423315201
171460320033.2599990.411.2532.7833.3632.6899992199386
171451680032.850.10.3132.50999932.8832.3952078581
171443040032.750.130.4032.8132.8932.6651546075
171417120032.619999-0.27-0.8232.8932.92519932.5851477841
171408480032.89-0.17-0.5132.8132.9632.6251759366
171399840033.06-0.2-0.6033.18999933.3332.852191996