BCE Inc (BCE.PR.E)
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 |
|---|---|---|---|---|---|---|---|
| 1726609200 | 16.76 | -0.07 | -0.42 | 16.76 | 16.83 | 16.76 | 4200 |
| 1726522800 | 16.83 | -0.01 | -0.06 | 16.8 | 16.85 | 16.8 | 4490 |
| 1726263600 | 16.84 | 0.07 | 0.42 | 16.75 | 16.86 | 16.75 | 949 |
| 1726177200 | 16.77 | -0.02 | -0.12 | 16.77 | 16.9 | 16.71 | 11634 |
| 1726090800 | 16.79 | -0.1 | -0.59 | 16.83 | 16.86 | 16.79 | 2700 |
| 1726004400 | 16.89 | -0.06 | -0.35 | 16.91 | 16.94 | 16.83 | 8500 |
| 1725918000 | 16.95 | -0.05 | -0.29 | 17 | 17.01 | 16.95 | 6500 |
| 1725658800 | 17 | -0.01 | -0.06 | 17 | 17.01 | 17 | 800 |
| 1725572400 | 17.01 | 0.01 | 0.06 | 16.96 | 17.01 | 16.96 | 16930 |
| 1725486000 | 17 | -0.13 | -0.76 | 17.09 | 17.11 | 17 | 2100 |
| 1725399600 | 17.13 | -0.12 | -0.70 | 17.18 | 17.18 | 17.13 | 1900 |
| 1725054000 | 17.25 | -0.15 | -0.86 | 16.96 | 17.25 | 16.96 | 1384 |
| 1724967600 | 17.4 | 0.03 | 0.17 | 17.29 | 17.4 | 17.29 | 5300 |
| 1724881200 | 17.37 | 0.07 | 0.40 | 17.29 | 17.37 | 17.29 | 2803 |
| 1724794800 | 17.3 | -0.07 | -0.40 | 17.3 | 17.3 | 17.27 | 2400 |
| 1724708400 | 17.37 | 0 | 0.00 | 17.37 | 17.37 | 17.37 | 0 |
| 1724449200 | 17.37 | 0.21 | 1.22 | 17.18 | 17.4 | 17.18 | 20226 |
| 1724362800 | 17.16 | -0.03 | -0.17 | 17.15 | 17.16 | 17.15 | 6400 |
| 1724276400 | 17.19 | 0.09 | 0.53 | 17.13 | 17.19 | 17.07 | 2700 |
| 1724190000 | 17.1 | 0 | 0.00 | 17.14 | 17.14 | 17.08 | 59924 |
| 1724103600 | 17.1 | 0.03 | 0.18 | 16.96 | 17.11 | 16.96 | 11200 |
| 1723844400 | 17.07 | -0.03 | -0.18 | 17.08 | 17.1 | 17.07 | 4300 |
| 1723758000 | 17.1 | -0.01 | -0.06 | 17.09 | 17.1 | 17.07 | 1700 |
| 1723671600 | 17.11 | 0 | 0.00 | 17.13 | 17.13 | 17.1 | 4280 |
| 1723585200 | 17.11 | 0.01 | 0.06 | 17.1 | 17.13 | 17.08 | 55249 |
| 1723498800 | 17.1 | 0 | 0.00 | 17.12 | 17.12 | 17.08 | 50010 |
| 1723239600 | 17.1 | -0.03 | -0.18 | 17.12 | 17.13 | 17.1 | 51384 |
| 1723153200 | 17.13 | 0.13 | 0.76 | 17.13 | 17.13 | 17.13 | 100 |
| 1723066800 | 17 | 0.1 | 0.59 | 17 | 17.03 | 16.97 | 1323 |
| 1722980400 | 16.9 | -0.12 | -0.71 | 17.01 | 17.01 | 16.9 | 1615 |
| 1722634800 | 17.02 | -0.25 | -1.45 | 17.11 | 17.11 | 17 | 6035 |
| 1722548400 | 17.27 | 0.06 | 0.35 | 17.25 | 17.27 | 17.25 | 1500 |
| 1722462000 | 17.21 | -0.16 | -0.92 | 17.21 | 17.21 | 17.21 | 13584 |
| 1722375600 | 17.37 | -0.04 | -0.23 | 17.46 | 17.46 | 17.37 | 540 |
| 1722289200 | 17.41 | -0.13 | -0.74 | 17.55 | 17.55 | 17.41 | 2700 |
| 1722030000 | 17.54 | -0.02 | -0.11 | 17.58 | 17.6 | 17.54 | 2523 |
| 1721943600 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.55 | 551 |
| 1721857200 | 17.56 | -0.01 | -0.06 | 17.63 | 17.63 | 17.56 | 10300 |
| 1721770800 | 17.57 | 0.08 | 0.46 | 17.62 | 17.62 | 17.54 | 2170 |
| 1721684400 | 17.49 | -0.03 | -0.17 | 17.48 | 17.5 | 17.45 | 6600 |
| 1721425200 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1721338800 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1721252400 | 17.52 | -0.12 | -0.68 | 17.58 | 17.58 | 17.49 | 2300 |
| 1721166000 | 17.64 | 0.07 | 0.40 | 17.65 | 17.65 | 17.64 | 320 |
| 1721079600 | 17.57 | 0.07 | 0.40 | 17.57 | 17.61 | 17.57 | 3598 |
| 1720820400 | 17.5 | 0.16 | 0.92 | 17.5 | 17.53 | 17.5 | 3371 |
| 1720734000 | 17.34 | 0.11 | 0.64 | 17.4 | 17.4 | 17.34 | 880 |
| 1720647600 | 17.23 | 0 | 0.00 | 17.23 | 17.23 | 17.23 | 183 |
| 1720561200 | 17.23 | 0.03 | 0.17 | 17.25 | 17.27 | 17.22 | 1200 |
| 1720474800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 67 |
| 1720215600 | 17.2 | 0.11 | 0.64 | 17.2 | 17.2 | 17.19 | 4200 |
| 1720129200 | 17.09 | -0.01 | -0.06 | 17.06 | 17.11 | 17.05 | 3860 |
| 1720042800 | 17.1 | 0.14 | 0.83 | 17 | 17.1 | 17 | 1000 |
| 1719956400 | 16.96 | -0.24 | -1.40 | 17.05 | 17.05 | 16.96 | 317 |
| 1719610800 | 17.2 | 0.2 | 1.18 | 17.13 | 17.25 | 17.13 | 4459 |
| 1719524400 | 17 | 0.05 | 0.29 | 16.85 | 17 | 16.85 | 3900 |
| 1719438000 | 16.95 | 0.1 | 0.59 | 16.85 | 16.95 | 16.85 | 3100 |
| 1719351600 | 16.85 | 0.08 | 0.48 | 17.18 | 17.18 | 16.75 | 11547 |
| 1719265200 | 16.77 | -0.02 | -0.12 | 16.81 | 16.81 | 16.649999 | 2700 |
| 1719006000 | 16.79 | 0.29 | 1.76 | 16.6 | 16.81 | 16.579999 | 8094 |
| 1718919600 | 16.5 | 0.14 | 0.86 | 16.309999 | 16.5 | 16.309999 | 12500 |
| 1718833200 | 16.36 | -0.17 | -1.03 | 16.45 | 16.5 | 16.36 | 3951 |
| 1718746800 | 16.53 | -0.16 | -0.96 | 16.45 | 16.54 | 16.45 | 3800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
