BCE Inc (BCE.PR.C)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733265600 | 16.469999 | 0.06 | 0.37 | 16.32 | 16.469999 | 16.32 | 1820 |
| 1733179200 | 16.41 | 0.11 | 0.67 | 16.399999 | 16.41 | 16.399999 | 6284 |
| 1732920000 | 16.3 | 0.04 | 0.25 | 16.329999 | 16.35 | 16.3 | 7940 |
| 1732833600 | 16.26 | 0.06 | 0.37 | 16.149999 | 16.26 | 16.149999 | 2751 |
| 1732747200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1732660800 | 16.2 | -0.05 | -0.31 | 16.09 | 16.2 | 16.09 | 3395 |
| 1732574400 | 16.25 | 0.24 | 1.50 | 16 | 16.25 | 16 | 5739 |
| 1732315200 | 16.01 | -0.05 | -0.31 | 16.07 | 16.07 | 16 | 5696 |
| 1732228800 | 16.059999 | 0.06 | 0.37 | 16.3 | 16.3 | 16.05 | 2575 |
| 1732142400 | 16 | 0 | 0.00 | 16.079999 | 16.079999 | 16 | 1200 |
| 1732056000 | 16 | 0.14 | 0.88 | 16 | 16.02 | 15.93 | 6500 |
| 1731969600 | 15.86 | -0.16 | -1.00 | 16.18 | 16.18 | 15.86 | 300 |
| 1731710400 | 16.02 | 0.07 | 0.44 | 15.95 | 16.02 | 15.9 | 2350 |
| 1731624000 | 15.95 | 0.11 | 0.69 | 16 | 16 | 15.95 | 1000 |
| 1731537600 | 15.84 | -0.11 | -0.69 | 15.9 | 15.9 | 15.84 | 200 |
| 1731451200 | 15.95 | -0.2 | -1.24 | 16.11 | 16.11 | 15.95 | 5600 |
| 1731364800 | 16.149999 | 0.09 | 0.56 | 16.1 | 16.17 | 16.1 | 1218 |
| 1731105600 | 16.059999 | 0.01 | 0.06 | 16.29 | 16.29 | 16.01 | 4006 |
| 1731019200 | 16.05 | -0.09 | -0.56 | 16 | 16.1 | 15.99 | 14420 |
| 1730932800 | 16.14 | -0.36 | -2.18 | 16.329999 | 16.329999 | 16.14 | 3985 |
| 1730846400 | 16.5 | -0.01 | -0.06 | 16.51 | 16.53 | 16.5 | 5636 |
| 1730760000 | 16.51 | -0.19 | -1.14 | 16.75 | 16.75 | 16.51 | 8950 |
| 1730497200 | 16.7 | 0.06 | 0.36 | 16.8 | 16.8 | 16.69 | 6000 |
| 1730410800 | 16.64 | -0.48 | -2.80 | 16.75 | 16.75 | 16.64 | 3361 |
| 1730324400 | 17.12 | 0.23 | 1.36 | 16.95 | 17.12 | 16.91 | 4870 |
| 1730238000 | 16.89 | -0.02 | -0.12 | 16.99 | 16.99 | 16.88 | 9281 |
| 1730151600 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 101 |
| 1729892400 | 16.91 | -0.02 | -0.12 | 16.93 | 16.93 | 16.85 | 12500 |
| 1729806000 | 16.93 | -0.08 | -0.47 | 17.01 | 17.01 | 16.93 | 1893 |
| 1729719600 | 17.01 | 0 | 0.00 | 17.02 | 17.02 | 17.01 | 200 |
| 1729633200 | 17.01 | -0.05 | -0.29 | 17 | 17.01 | 16.99 | 4450 |
| 1729546800 | 17.06 | -0.1 | -0.58 | 17.17 | 17.17 | 17.06 | 7666 |
| 1729287600 | 17.16 | -0.04 | -0.23 | 17.2 | 17.21 | 17.16 | 7906 |
| 1729201200 | 17.2 | 0 | 0.00 | 17.35 | 17.35 | 17.2 | 2260 |
| 1729114800 | 17.2 | -0.02 | -0.12 | 17.22 | 17.26 | 17.2 | 5100 |
| 1729028400 | 17.22 | -0.03 | -0.17 | 17.14 | 17.23 | 17.14 | 2300 |
| 1728682800 | 17.25 | 0.09 | 0.52 | 17.19 | 17.25 | 17.13 | 5400 |
| 1728596400 | 17.16 | -0.07 | -0.41 | 17.2 | 17.2 | 17.15 | 3115 |
| 1728510000 | 17.23 | 0 | 0.00 | 17.22 | 17.24 | 17.22 | 3500 |
| 1728423600 | 17.23 | 0.01 | 0.06 | 17.25 | 17.25 | 17.17 | 4934 |
| 1728337200 | 17.22 | -0.08 | -0.46 | 17.25 | 17.3 | 17.21 | 7075 |
| 1728078000 | 17.3 | -0.02 | -0.12 | 17.27 | 17.3 | 17.27 | 2600 |
| 1727991600 | 17.32 | -0.02 | -0.12 | 17.25 | 17.32 | 17.25 | 1800 |
| 1727905200 | 17.34 | -0.02 | -0.12 | 17.44 | 17.44 | 17.28 | 5512 |
| 1727818800 | 17.36 | -0.04 | -0.23 | 17.41 | 17.41 | 17.36 | 1410 |
| 1727732400 | 17.4 | 0.04 | 0.23 | 17.45 | 17.45 | 17.37 | 700 |
| 1727473200 | 17.36 | -0.04 | -0.23 | 17.47 | 17.48 | 17.36 | 2800 |
| 1727386800 | 17.4 | -0.01 | -0.06 | 17.36 | 17.4 | 17.26 | 11330 |
| 1727300400 | 17.41 | -0.09 | -0.51 | 17.41 | 17.41 | 17.4 | 2900 |
| 1727214000 | 17.5 | 0.06 | 0.34 | 17.45 | 17.55 | 17.43 | 5099 |
| 1727127600 | 17.44 | -0.06 | -0.34 | 17.4 | 17.44 | 17.4 | 1900 |
| 1726868400 | 17.5 | -0.02 | -0.11 | 17.4 | 17.5 | 17.4 | 14924 |
| 1726782000 | 17.52 | 0.02 | 0.11 | 17.6 | 17.6 | 17.52 | 600 |
| 1726695600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 300 |
| 1726609200 | 17.5 | -0.04 | -0.23 | 17.56 | 17.6 | 17.5 | 1737 |
| 1726522800 | 17.54 | 0.03 | 0.17 | 17.51 | 17.54 | 17.46 | 1360 |
| 1726263600 | 17.51 | 0.08 | 0.46 | 17.48 | 17.7 | 17.45 | 2200 |
| 1726177200 | 17.43 | -0.07 | -0.40 | 17.51 | 17.51 | 17.43 | 1900 |
| 1726090800 | 17.5 | -0.02 | -0.11 | 17.44 | 17.5 | 17.44 | 400 |
| 1726004400 | 17.52 | -0.01 | -0.06 | 17.66 | 17.75 | 17.52 | 3768 |
| 1725918000 | 17.53 | -0.09 | -0.51 | 17.65 | 17.65 | 17.52 | 5716 |
| 1725658800 | 17.62 | -0.1 | -0.56 | 17.75 | 17.75 | 17.62 | 1800 |
| 1725572400 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 206 |
| 1725486000 | 17.72 | -0.06 | -0.34 | 17.72 | 17.72 | 17.72 | 401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
