BCE Inc (BCE.PR.B)
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 |
|---|---|---|---|---|---|---|---|
| 1721079600 | 17.59 | 0.09 | 0.51 | 18.07 | 18.07 | 17.58 | 1800 |
| 1720820400 | 17.5 | 0.03 | 0.17 | 17.48 | 17.61 | 17.48 | 61450 |
| 1720734000 | 17.47 | 0.03 | 0.17 | 17.5 | 17.51 | 17.44 | 1714 |
| 1720647600 | 17.44 | 0.2 | 1.16 | 17.23 | 17.48 | 17.23 | 7377 |
| 1720561200 | 17.24 | 0 | 0.00 | 17.24 | 17.24 | 17.24 | 0 |
| 1720474800 | 17.24 | 0.04 | 0.23 | 17.2 | 17.24 | 17.2 | 5600 |
| 1720215600 | 17.2 | 0.03 | 0.17 | 17.13 | 17.2 | 17.13 | 300 |
| 1720129200 | 17.17 | 0.02 | 0.12 | 17.11 | 17.2 | 17.11 | 50500 |
| 1720042800 | 17.15 | 0.14 | 0.82 | 17.05 | 17.24 | 17.05 | 2750 |
| 1719956400 | 17.01 | -0.22 | -1.28 | 17.01 | 17.01 | 17.01 | 100 |
| 1719610800 | 17.23 | 0.33 | 1.95 | 17.11 | 17.23 | 17.04 | 4563 |
| 1719524400 | 16.9 | 0 | 0.00 | 17 | 17 | 16.9 | 416 |
| 1719438000 | 16.9 | 0.2 | 1.20 | 16.96 | 16.96 | 16.9 | 1450 |
| 1719351600 | 16.7 | 0.01 | 0.06 | 17.18 | 17.18 | 16.7 | 2153 |
| 1719265200 | 16.69 | -0.08 | -0.48 | 17.01 | 17.02 | 16.69 | 14000 |
| 1719006000 | 16.77 | 0.25 | 1.51 | 16.75 | 16.81 | 16.629999 | 9827 |
| 1718919600 | 16.52 | 0.02 | 0.12 | 16.399999 | 16.52 | 16.399999 | 136560 |
| 1718833200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 4600 |
| 1718746800 | 16.5 | -0.28 | -1.67 | 16.85 | 16.85 | 16.489999 | 18100 |
| 1718660400 | 16.78 | -0.26 | -1.53 | 16.84 | 16.99 | 16.78 | 8600 |
| 1718401200 | 17.04 | -0.42 | -2.41 | 17.41 | 17.41 | 17 | 7112 |
| 1718314800 | 17.46 | -0.11 | -0.63 | 17.66 | 17.66 | 17.46 | 11512 |
| 1718228400 | 17.57 | -0.18 | -1.01 | 17.76 | 17.77 | 17.57 | 11830 |
| 1718142000 | 17.75 | 0.02 | 0.11 | 17.73 | 17.75 | 17.73 | 5600 |
| 1718055600 | 17.73 | -0.04 | -0.23 | 17.72 | 17.8 | 17.72 | 27800 |
| 1717796400 | 17.77 | -0.14 | -0.78 | 17.72 | 17.82 | 17.61 | 7650 |
| 1717710000 | 17.91 | -0.21 | -1.16 | 18.12 | 18.12 | 17.91 | 12950 |
| 1717623600 | 18.12 | -0.1 | -0.55 | 18.22 | 18.25 | 18.12 | 5227 |
| 1717537200 | 18.22 | 0 | 0.00 | 18.26 | 18.26 | 18.22 | 1200 |
| 1717450800 | 18.22 | 0.01 | 0.05 | 18.2 | 18.22 | 18.19 | 101100 |
| 1717191600 | 18.21 | -0.14 | -0.76 | 18.25 | 18.25 | 18.21 | 3108 |
| 1717105200 | 18.35 | -0.03 | -0.16 | 18.33 | 18.35 | 18.3 | 4871 |
| 1717018800 | 18.38 | -0.11 | -0.59 | 18.4 | 18.4 | 18.38 | 2400 |
| 1716932400 | 18.49 | -0.01 | -0.05 | 18.5 | 18.5 | 18.49 | 2750 |
| 1716846000 | 18.5 | 0.17 | 0.93 | 18.28 | 18.5 | 18.28 | 16319 |
| 1716586800 | 18.33 | -0.07 | -0.38 | 18.33 | 18.36 | 18.33 | 2310 |
| 1716500400 | 18.4 | 0.11 | 0.60 | 18.38 | 18.4 | 18.3 | 4336 |
| 1716414000 | 18.29 | 0.02 | 0.11 | 18.29 | 18.29 | 18.29 | 700 |
| 1716327600 | 18.27 | 0.05 | 0.27 | 18.33 | 18.39 | 18.27 | 1715 |
| 1715982000 | 18.22 | -0.14 | -0.76 | 18.32 | 18.36 | 18.22 | 65758 |
| 1715895600 | 18.36 | -0.02 | -0.11 | 18.37 | 18.37 | 18.3 | 2496 |
| 1715809200 | 18.38 | 0.04 | 0.22 | 18.37 | 18.38 | 18.37 | 700 |
| 1715722800 | 18.34 | 0.02 | 0.11 | 18.37 | 18.37 | 18.33 | 1200 |
| 1715636400 | 18.32 | 0.01 | 0.05 | 18.39 | 18.39 | 18.32 | 2343 |
| 1715377200 | 18.31 | 0.04 | 0.22 | 18.3 | 18.35 | 18.29 | 4365 |
| 1715290800 | 18.27 | -0.07 | -0.38 | 18.26 | 18.27 | 18.23 | 6718 |
| 1715204400 | 18.34 | 0.04 | 0.22 | 18.32 | 18.34 | 18.32 | 2400 |
| 1715118000 | 18.3 | -0.03 | -0.16 | 18.38 | 18.38 | 18.26 | 11190 |
| 1715031600 | 18.33 | 0.08 | 0.44 | 18.47 | 18.47 | 18.32 | 2330 |
| 1714772400 | 18.25 | 0.04 | 0.22 | 18.16 | 18.25 | 18.15 | 17500 |
| 1714686000 | 18.21 | -0.01 | -0.05 | 18.2 | 18.21 | 18.14 | 5071 |
| 1714599600 | 18.22 | -0.03 | -0.16 | 18.17 | 18.26 | 18.17 | 400 |
| 1714513200 | 18.25 | -0.02 | -0.11 | 18.25 | 18.25 | 18.25 | 7420 |
| 1714426800 | 18.27 | -0.08 | -0.44 | 18.33 | 18.33 | 18.25 | 5419 |
| 1714167600 | 18.35 | -0.01 | -0.05 | 18.35 | 18.38 | 18.34 | 3500 |
| 1714081200 | 18.36 | -0.03 | -0.16 | 18.4 | 18.4 | 18.35 | 7408 |
| 1713994800 | 18.39 | 0.04 | 0.22 | 18.45 | 18.45 | 18.38 | 3986 |
| 1713908400 | 18.35 | -0.05 | -0.27 | 18.35 | 18.35 | 18.35 | 1200 |
| 1713822000 | 18.4 | 0.05 | 0.27 | 18.4 | 18.44 | 18.4 | 680 |
| 1713562800 | 18.35 | -0.16 | -0.86 | 18.4 | 18.47 | 18.35 | 7017 |
| 1713476400 | 18.51 | 0.11 | 0.60 | 18.51 | 18.51 | 18.51 | 407 |
| 1713390000 | 18.4 | -0.04 | -0.22 | 18.5 | 18.5 | 18.4 | 2200 |
| 1713303600 | 18.44 | -0.05 | -0.27 | 18.55 | 18.55 | 18.44 | 1971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
