ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,954.50
      1.59%
      US Tech 100
      20,332.80
      1.61%
      Dow Jones
      43,840.91
      1.39%
      Brent Oil
      73.045
      0.00%
      Bitcoin
      84,360.90
      -0.01%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSX
      6. BCE Inc (BCE.PR.B)

      7. BCE Inc (BCE.PR.B) Historical

      BCE Inc

      BCE Inc (BCE.PR.B)

      TSX
      17.22
      -0.08
      (-0.462428%)
      Closed March 01 4:12PM
      Delayed by 15 minutes
      PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
      10000000PR
      40000000PR
      120000000PR
      260000000PR
      520000000PR
      1560000000PR
      2600000000PR

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

      Premium
      DateCloseChangeChange %OpenHighLowVolume
      174078240017.22-0.08-0.4617.2217.2217.222900
      174069600017.30.070.4117.2317.317.191968
      174060960017.230.020.1217.2617.2717.233652
      174052320017.21-0.02-0.1217.2117.317.195647
      174043680017.230.050.2917.2817.2817.221176
      174017760017.18-0.1-0.5817.2117.2117.183295
      174009120017.280.030.1717.2917.2917.251660
      174000480017.250.090.5217.217.2717.25200
      173991840017.16-0.03-0.1717.2417.2417.164641
      173957280017.190.020.1217.217.2117.186701
      173948640017.17-0.01-0.0617.1817.217.152800
      173940000017.18-0.03-0.1717.2117.2217.125554
      173931360017.21-0.01-0.0617.1917.2117.191617
      173922720017.220.040.2317.1417.2217.141700
      173896800017.180.030.1717.1617.2417.162202
      173888160017.15-0.05-0.2917.2517.2517.152600
      173879520017.2-0.05-0.2917.2817.2817.191402
      173870880017.250.040.2317.117.2517.111909
      173862240017.21-0.26-1.4917.2617.2717.23000
      173836320017.47-0.03-0.1717.3717.4917.3510185
      173827680017.50.060.3417.4617.517.4513219
      173819040017.44-0.03-0.1717.4717.4817.393959
      173810400017.470.030.1717.3517.4817.3514350
      173801760017.44-0.01-0.0617.417.4917.254161
      173775840017.450.020.1117.417.4517.352900
      173767200017.43-0.07-0.4017.417.4917.3912000
      173758560017.50.030.1717.4517.517.42900
      173749920017.47-0.03-0.1717.2517.4917.253700
      173741280017.50.140.8117.3517.517.352901
      173715360017.360.221.281717.41711732
      173706720017.140.31.7816.9917.1516.996000
      173698080016.840.291.7516.73999916.8416.7399992210
      173689440016.55-0.09-0.5416.64999916.64999916.553900
      173680800016.640.010.0616.64999916.64999916.63133
      173654880016.6299990.150.9116.616.62999916.5947000
      173646240016.48-0.12-0.7216.39999916.4816.3999991700
      173637600016.60.050.3016.71999916.71999916.465942
      173628960016.55-0.02-0.1216.55999916.5716.3999999750
      173620320016.570.040.2416.5116.64999916.486001
      173594400016.530.010.0616.4816.57999916.483400
      173585760016.52-0.01-0.0616.55999916.55999916.522900
      173568480016.530.130.7916.4816.5316.424367
      173559840016.3999990.181.1116.5216.5316.30999915308
      173533920016.2199990.362.2715.916.2715.922364
      173506920015.860.110.7015.7815.8615.758849
      173499360015.75-0.06-0.3815.8215.8215.76700
      173473440015.810.110.7015.7715.8515.779400
      173464800015.7-0.25-1.5715.8715.8715.73563
      173456160015.95-0.05-0.3115.9415.9515.94800
      1734475200160.050.3115.9116.0115.915157
      173438880015.95-0.18-1.1216.0916.0915.957800
      173412960016.129999-0.06-0.3716.2116.2116.074578
      173404320016.19-0.02-0.1216.1916.2316.1499992393
      173395680016.210.010.0616.2116.2316.194700
      173387040016.2-0.08-0.4916.2816.2816.22900
      173378400016.280.060.3716.2516.2816.2399994100
      173352480016.2199990.090.5616.1416.23999916.113375
      173343840016.129999-0.01-0.0616.1216.21999916.126930
      173335200016.140.020.1216.1216.1716.122900
      173326560016.12-0.02-0.1216.1716.2816.125691
      173317920016.14-0.02-0.1216.21999916.21999916.113175

      Your Recent History

      TSX
      BCE.PR.B
      BCE
      BIT
      NSCIT5532931
      Koromo Italy
      BIT
      NSCIT1309524
      NV Bank Nederlandse Geme...
      AQSE
      GDWN.GB
      Goodwin
      BIT
      UC03QA
      Unicredit Bank
      BIT
      UB4QNV
      Unicredit Bank
      BIT
      UC3T38
      Unicredit Bank
      BIT
      1ILMN
      Illumina Inc Dl 01
      BIT
      I08345
      Intesa Sanpaolo
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads