Bce Inc New (BCE1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.624442462087 | 22.42 | 23.16 | 22.1 | 804 | 22.69427897 | DE |
| 4 | -0.86 | -3.71650821089 | 23.14 | 24.35 | 21.49 | 1796 | 22.64484702 | DE |
| 12 | -3.34 | -13.0366900859 | 25.62 | 25.71 | 21.18 | 2618 | 22.78022883 | DE |
| 26 | -9.2 | -29.2249047014 | 31.48 | 32.96 | 21.18 | 1811 | 24.84135554 | DE |
| 52 | -12.46 | -35.8664363846 | 34.74 | 34.74 | 21.18 | 1240 | 26.57785625 | DE |
| 156 | -17.22 | -43.5949367089 | 39.5 | 39.6 | 21.18 | 998 | 28.18685835 | DE |
| 260 | -17.22 | -43.5949367089 | 39.5 | 39.6 | 21.18 | 998 | 28.18685835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 22.34 | -0.26 | -1.15 | 22.63 | 22.85 | 22.34 | 2825 |
| 1740691620 | 22.6 | 0.34 | 1.53 | 22.45 | 22.6 | 22.26 | 97 |
| 1740605220 | 22.26 | -0.49 | -2.15 | 22.93 | 22.95 | 22.1 | 993 |
| 1740518820 | 22.75 | -0.41 | -1.77 | 22.87 | 23.08 | 22.75 | 1583 |
| 1740432420 | 23.16 | 0.34 | 1.49 | 23 | 23.16 | 23 | 537 |
| 1740173220 | 22.82 | 0.32 | 1.42 | 22.42 | 22.82 | 22.26 | 812 |
| 1740086820 | 22.5 | -0.08 | -0.35 | 22.53 | 22.55 | 22.29 | 1411 |
| 1740000420 | 22.58 | 0.14 | 0.62 | 22.49 | 22.58 | 22.42 | 939 |
| 1739914020 | 22.44 | -0.36 | -1.58 | 22.91 | 22.91 | 22.44 | 900 |
| 1739827620 | 22.8 | 0.24 | 1.06 | 22.84 | 22.91 | 22.64 | 728 |
| 1739568420 | 22.56 | -0.25 | -1.10 | 22.8 | 23.08 | 22.5 | 6256 |
| 1739482020 | 22.81 | 0.59 | 2.66 | 22.44 | 22.81 | 22.44 | 2079 |
| 1739395620 | 22.22 | 0.26 | 1.18 | 22.16 | 22.22 | 22.03 | 1503 |
| 1739309220 | 21.96 | 0.05 | 0.23 | 21.91 | 22.09 | 21.68 | 649 |
| 1739222820 | 21.91 | 0.41 | 1.91 | 21.67 | 21.99 | 21.49 | 3317 |
| 1738963620 | 21.5 | -1.15 | -5.08 | 22.77 | 22.77 | 21.5 | 2809 |
| 1738877220 | 22.65 | -1.17 | -4.91 | 24.01 | 24.35 | 22.55 | 3471 |
| 1738790820 | 23.82 | 0.32 | 1.36 | 23.52 | 23.82 | 23.29 | 2294 |
| 1738704420 | 23.5 | 0.16 | 0.69 | 23.14 | 23.71 | 23.14 | 3640 |
| 1738618020 | 23.34 | 0.11 | 0.47 | 23.08 | 23.34 | 22.51 | 1117 |
| 1738358820 | 23.23 | 0.05 | 0.22 | 23.14 | 23.32 | 23.14 | 784 |
| 1738272420 | 23.18 | 0.33 | 1.44 | 22.92 | 23.18 | 22.92 | 77 |
| 1738186020 | 22.85 | -0.22 | -0.95 | 22.98 | 23.03 | 22.85 | 115 |
| 1738099620 | 23.07 | 0.07 | 0.30 | 23.08 | 23.41 | 22.9 | 2615 |
| 1738013220 | 23 | 0.56 | 2.50 | 22.21 | 23 | 22.11 | 508 |
| 1737754020 | 22.44 | -0.05 | -0.22 | 22.3 | 22.44 | 22.03 | 2031 |
| 1737667620 | 22.49 | 0.26 | 1.17 | 22.36 | 22.49 | 22.33 | 196 |
| 1737581220 | 22.23 | -0.28 | -1.24 | 22.35 | 22.43 | 22.14 | 2102 |
| 1737494820 | 22.51 | -0.04 | -0.18 | 22.69 | 22.78 | 22.1 | 3998 |
| 1737408420 | 22.55 | 0.12 | 0.53 | 22.57 | 22.72 | 22.45 | 2571 |
| 1737149220 | 22.43 | 0.18 | 0.81 | 22.12 | 22.45 | 22.08 | 1922 |
| 1737062820 | 22.25 | 0.06 | 0.27 | 22.23 | 22.26 | 21.92 | 4060 |
| 1736976420 | 22.19 | 0.53 | 2.45 | 22.04 | 22.29 | 21.85 | 275 |
| 1736890020 | 21.66 | -1.05 | -4.62 | 22.78 | 22.78 | 21.18 | 2445 |
| 1736803620 | 22.71 | 0.11 | 0.49 | 23 | 23 | 22.35 | 14136 |
| 1736544420 | 22.6 | 0 | 0.00 | 22.66 | 22.8 | 22.51 | 1011 |
| 1736458020 | 22.6 | -0.35 | -1.53 | 23.04 | 23.05 | 22.6 | 616 |
| 1736371620 | 22.95 | -0.21 | -0.91 | 23.02 | 23.02 | 22.68 | 172 |
| 1736285220 | 23.16 | 0.26 | 1.14 | 23.1 | 23.29 | 23.1 | 501 |
| 1736198820 | 22.9 | -0.28 | -1.21 | 23.2 | 23.39 | 22.9 | 5070 |
| 1735939620 | 23.18 | 0.53 | 2.34 | 22.78 | 23.18 | 22.51 | 4400 |
| 1735853220 | 22.65 | 1.01 | 4.67 | 21.69 | 22.68 | 21.69 | 17460 |
| 1735594020 | 21.64 | -0.02 | -0.09 | 21.77 | 21.79 | 21.51 | 5031 |
| 1735334820 | 21.66 | -0.29 | -1.32 | 21.79 | 22.05 | 21.57 | 2145 |
| 1734989220 | 21.95 | -0.24 | -1.08 | 22.68 | 22.73 | 21.73 | 3563 |
| 1734730020 | 22.19 | -0.31 | -1.38 | 22.13 | 22.47 | 22.04 | 1215 |
| 1734643620 | 22.5 | 0.27 | 1.21 | 22.55 | 22.56 | 22.28 | 868 |
| 1734557220 | 22.23 | -0.31 | -1.38 | 22.58 | 22.61 | 22.06 | 4139 |
| 1734470820 | 22.54 | -0.25 | -1.10 | 22.81 | 22.83 | 22.22 | 6025 |
| 1734384420 | 22.79 | -1.51 | -6.21 | 24.5 | 24.5 | 22.71 | 5953 |
| 1734125220 | 24.3 | -0.21 | -0.86 | 24.77 | 24.77 | 24.08 | 1731 |
| 1734038820 | 24.51 | -0.19 | -0.77 | 24.77 | 24.83 | 24.36 | 1062 |
| 1733952420 | 24.7 | -0.65 | -2.56 | 25.29 | 25.3 | 24.7 | 793 |
| 1733866020 | 25.35 | -0.29 | -1.13 | 25.62 | 25.71 | 24.9 | 7271 |
| 1733779620 | 25.64 | 0.4 | 1.58 | 25.5 | 25.64 | 25.32 | 931 |
| 1733520420 | 25.24 | -0.17 | -0.67 | 25.62 | 25.67 | 25.16 | 1065 |
| 1733434020 | 25.41 | -0.1 | -0.39 | 25.36 | 25.66 | 25.36 | 1045 |
| 1733347620 | 25.51 | -0.52 | -2.00 | 26.2 | 26.25 | 25.51 | 2029 |
| 1733261220 | 26.03 | 0.28 | 1.09 | 25.86 | 26.04 | 25.6 | 1323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
