BCE Inc (BCE.PR.J)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 15.92 | 0 | 0.00 | 15.98 | 15.98 | 15.91 | 1588 |
| 1733179200 | 15.92 | 0.05 | 0.32 | 15.85 | 15.92 | 15.82 | 18100 |
| 1732920000 | 15.87 | -0.13 | -0.81 | 15.88 | 15.94 | 15.87 | 1114 |
| 1732833600 | 16 | 0.07 | 0.44 | 15.87 | 16.05 | 15.87 | 5475 |
| 1732747200 | 15.93 | -0.03 | -0.19 | 15.93 | 15.93 | 15.93 | 200 |
| 1732660800 | 15.96 | 0.01 | 0.06 | 16 | 16 | 15.9 | 5165 |
| 1732574400 | 15.95 | 0.08 | 0.50 | 15.82 | 15.95 | 15.82 | 3200 |
| 1732315200 | 15.87 | 0.01 | 0.06 | 15.81 | 15.91 | 15.81 | 3600 |
| 1732228800 | 15.86 | -0.34 | -2.10 | 15.99 | 15.99 | 15.86 | 1100 |
| 1732142400 | 16.2 | 0.32 | 2.02 | 16.2 | 16.2 | 16.2 | 2000 |
| 1732056000 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1731969600 | 15.88 | 0.08 | 0.51 | 15.8 | 15.88 | 15.8 | 1700 |
| 1731710400 | 15.8 | -0.05 | -0.32 | 15.79 | 15.8 | 15.79 | 1100 |
| 1731624000 | 15.85 | 0.08 | 0.51 | 15.85 | 15.85 | 15.85 | 155200 |
| 1731537600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1731451200 | 15.77 | -0.12 | -0.76 | 15.8 | 15.84 | 15.77 | 4934 |
| 1731364800 | 15.89 | 0.16 | 1.02 | 15.9 | 15.9 | 15.89 | 300 |
| 1731105600 | 15.73 | -0.14 | -0.88 | 16.6 | 16.6 | 15.73 | 3520 |
| 1731019200 | 15.87 | -0.08 | -0.50 | 15.85 | 15.88 | 15.85 | 4400 |
| 1730932800 | 15.95 | -0.43 | -2.63 | 16.309999 | 16.309999 | 15.95 | 3750 |
| 1730846400 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1730760000 | 16.379999 | -0.35 | -2.09 | 16.48 | 16.489999 | 16.36 | 6451 |
| 1730497200 | 16.73 | 0.03 | 0.18 | 16.77 | 16.77 | 16.73 | 790 |
| 1730410800 | 16.7 | -0.08 | -0.48 | 16.75 | 16.75 | 16.68 | 850 |
| 1730324400 | 16.78 | 0.02 | 0.12 | 16.77 | 16.78 | 16.76 | 748 |
| 1730238000 | 16.76 | 0.03 | 0.18 | 16.76 | 16.76 | 16.76 | 301 |
| 1730151600 | 16.73 | -0.55 | -3.18 | 16.85 | 16.85 | 16.73 | 1200 |
| 1729892400 | 17.28 | 0.51 | 3.04 | 17.28 | 17.28 | 17.28 | 175 |
| 1729806000 | 16.77 | 0.02 | 0.12 | 16.77 | 16.77 | 16.77 | 200 |
| 1729719600 | 16.75 | -0.15 | -0.89 | 16.77 | 16.77 | 16.73 | 11100 |
| 1729633200 | 16.9 | 0 | 0.00 | 16.88 | 16.9 | 16.88 | 3000 |
| 1729546800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 1000 |
| 1729287600 | 16.9 | 0.01 | 0.06 | 16.9 | 16.9 | 16.9 | 1900 |
| 1729201200 | 16.89 | 0.03 | 0.18 | 16.91 | 16.98 | 16.89 | 3100 |
| 1729114800 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 50 |
| 1729028400 | 16.86 | -0.07 | -0.41 | 16.86 | 16.86 | 16.86 | 100 |
| 1728682800 | 16.93 | 0.02 | 0.12 | 16.83 | 16.93 | 16.83 | 1350 |
| 1728596400 | 16.91 | 0.21 | 1.26 | 16.81 | 16.93 | 16.81 | 11583 |
| 1728510000 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1728423600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 1700 |
| 1728337200 | 16.7 | 0.02 | 0.12 | 16.68 | 16.7 | 16.649999 | 900 |
| 1728078000 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1727991600 | 16.68 | 0.02 | 0.12 | 16.7 | 17 | 16.68 | 5468 |
| 1727905200 | 16.66 | -0.09 | -0.54 | 16.68 | 16.68 | 16.66 | 400 |
| 1727818800 | 16.75 | 0.01 | 0.06 | 16.75 | 16.75 | 16.75 | 100 |
| 1727730000 | 16.739999 | 0.01 | 0.06 | 16.739999 | 16.739999 | 16.739999 | 100 |
| 1727473200 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1727386800 | 16.73 | -0.02 | -0.12 | 16.719999 | 16.8 | 16.719999 | 1601 |
| 1727300400 | 16.75 | -0.14 | -0.83 | 16.94 | 16.94 | 16.75 | 950 |
| 1727214000 | 16.89 | 0.02 | 0.12 | 17.02 | 17.02 | 16.89 | 375 |
| 1727127600 | 16.87 | -0.16 | -0.94 | 16.87 | 16.87 | 16.87 | 400 |
| 1726868400 | 17.03 | 0.25 | 1.49 | 17.03 | 17.03 | 17.03 | 200 |
| 1726782000 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 117 |
| 1726695600 | 16.78 | -0.07 | -0.42 | 16.88 | 16.88 | 16.78 | 1200 |
| 1726609200 | 16.85 | -0.03 | -0.18 | 16.85 | 16.85 | 16.85 | 100 |
| 1726522800 | 16.88 | -0.11 | -0.65 | 16.79 | 16.9 | 16.79 | 695 |
| 1726263600 | 16.99 | 0.21 | 1.25 | 16.99 | 16.99 | 16.99 | 2400 |
| 1726177200 | 16.78 | -0.02 | -0.12 | 16.81 | 16.81 | 16.78 | 1000 |
| 1726090800 | 16.8 | -0.25 | -1.47 | 16.81 | 16.83 | 16.8 | 550 |
| 1726004400 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1725918000 | 17.05 | -0.05 | -0.29 | 17.05 | 17.05 | 17.05 | 701 |
| 1725658800 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1725572400 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1725486000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
