BCE Inc (BCE.PR.K)
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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 15.27 | 0.12 | 0.79 | 15.21 | 15.35 | 15.19 | 47400 |
| 1721684400 | 15.15 | 0.11 | 0.73 | 15.09 | 15.21 | 15.04 | 6605 |
| 1721425200 | 15.04 | 0 | 0.00 | 15.04 | 15.04 | 15.04 | 0 |
| 1721338800 | 15.04 | 0.01 | 0.07 | 15.06 | 15.06 | 14.95 | 6200 |
| 1721252400 | 15.03 | -0.11 | -0.73 | 15.2 | 15.2 | 14.92 | 5200 |
| 1721166000 | 15.14 | -0.04 | -0.26 | 15.13 | 15.18 | 15.13 | 49045 |
| 1721079600 | 15.18 | 0.03 | 0.20 | 15.13 | 15.18 | 15.13 | 1366 |
| 1720820400 | 15.15 | 0.05 | 0.33 | 15.21 | 15.22 | 15.15 | 2000 |
| 1720734000 | 15.1 | -0.1 | -0.66 | 15.1 | 15.2 | 15.1 | 10100 |
| 1720647600 | 15.2 | 0.01 | 0.07 | 15.2 | 15.2 | 15.1 | 80407 |
| 1720561200 | 15.19 | 0.03 | 0.20 | 15.16 | 15.2 | 15.13 | 9000 |
| 1720474800 | 15.16 | 0.14 | 0.93 | 15 | 15.16 | 14.98 | 7000 |
| 1720215600 | 15.02 | -0.03 | -0.20 | 15.05 | 15.05 | 14.95 | 4420 |
| 1720129200 | 15.05 | -0.06 | -0.40 | 15.06 | 15.07 | 15.05 | 1100 |
| 1720042800 | 15.11 | 0.01 | 0.07 | 15 | 15.13 | 15 | 5424 |
| 1719956400 | 15.1 | -0.05 | -0.33 | 15.19 | 15.21 | 15.1 | 57645 |
| 1719610800 | 15.15 | 0.15 | 1.00 | 15 | 15.15 | 15 | 11123 |
| 1719524400 | 15 | -0.15 | -0.99 | 14.9 | 15 | 14.9 | 26456 |
| 1719438000 | 15.15 | 0.15 | 1.00 | 15.01 | 15.15 | 15 | 5699 |
| 1719351600 | 15 | 0.05 | 0.33 | 14.97 | 15.01 | 14.89 | 16081 |
| 1719265200 | 14.95 | 0.41 | 2.82 | 14.51 | 14.95 | 14.5 | 2600 |
| 1719006000 | 14.54 | 0.03 | 0.21 | 14.05 | 14.54 | 14.05 | 2700 |
| 1718919600 | 14.51 | 0.65 | 4.69 | 13.87 | 14.51 | 13.87 | 24888 |
| 1718833200 | 13.86 | -0.04 | -0.29 | 13.95 | 14 | 13.85 | 17789 |
| 1718746800 | 13.9 | 0.05 | 0.36 | 14 | 14.01 | 13.9 | 32097 |
| 1718660400 | 13.85 | 0 | 0.00 | 13.85 | 13.95 | 13.8 | 400000 |
| 1718401200 | 13.85 | -0.15 | -1.07 | 14.1 | 14.1 | 13.84 | 6759 |
| 1718314800 | 14 | -0.48 | -3.31 | 14.32 | 14.7 | 14 | 57605 |
| 1718228400 | 14.48 | 0.04 | 0.28 | 14.55 | 14.55 | 14.38 | 13642 |
| 1718142000 | 14.44 | -0.06 | -0.41 | 14.49 | 14.49 | 14.34 | 5309 |
| 1718055600 | 14.5 | 0.05 | 0.35 | 14.84 | 14.84 | 14.5 | 3900 |
| 1717796400 | 14.45 | -0.13 | -0.89 | 14.5 | 14.53 | 14.42 | 38529 |
| 1717710000 | 14.58 | -0.42 | -2.80 | 15 | 15.01 | 14.55 | 16021 |
| 1717623600 | 15 | -0.2 | -1.32 | 15.2 | 15.21 | 15 | 5677 |
| 1717537200 | 15.2 | -0.06 | -0.39 | 15.2 | 15.2 | 15.17 | 1200 |
| 1717450800 | 15.26 | -0.26 | -1.68 | 15.26 | 15.26 | 15.17 | 22200 |
| 1717191600 | 15.52 | 0.08 | 0.52 | 15.3 | 15.52 | 15.15 | 6406 |
| 1717105200 | 15.44 | 0.03 | 0.19 | 15.4 | 15.44 | 15.33 | 3100 |
| 1717018800 | 15.41 | -0.03 | -0.19 | 15.32 | 15.41 | 15.3 | 5400 |
| 1716932400 | 15.44 | -0.01 | -0.06 | 15.4 | 15.44 | 15.4 | 32100 |
| 1716846000 | 15.45 | 0.16 | 1.05 | 15.29 | 15.45 | 15.29 | 98449 |
| 1716586800 | 15.29 | -0.04 | -0.26 | 15.31 | 15.32 | 15.29 | 1300 |
| 1716500400 | 15.33 | 0.16 | 1.05 | 15.2 | 15.33 | 15.2 | 16484 |
| 1716414000 | 15.17 | -0.18 | -1.17 | 15.36 | 15.37 | 15.17 | 9817 |
| 1716327600 | 15.35 | -0.03 | -0.20 | 15.4 | 15.4 | 15.35 | 5700 |
| 1715982000 | 15.38 | -0.03 | -0.19 | 15.38 | 15.38 | 15.38 | 2048 |
| 1715895600 | 15.41 | -0.1 | -0.64 | 15.48 | 15.48 | 15.41 | 9800 |
| 1715809200 | 15.51 | -0.11 | -0.70 | 15.62 | 15.62 | 15.51 | 9904 |
| 1715722800 | 15.62 | 0.04 | 0.26 | 15.58 | 15.62 | 15.58 | 3530 |
| 1715636400 | 15.58 | -0.05 | -0.32 | 15.49 | 15.58 | 15.49 | 59530 |
| 1715377200 | 15.63 | 0.08 | 0.51 | 15.62 | 15.65 | 15.62 | 500 |
| 1715290800 | 15.55 | 0.1 | 0.65 | 15.28 | 15.72 | 15.28 | 13598 |
| 1715204400 | 15.45 | 0.05 | 0.32 | 15.4 | 15.47 | 15.4 | 26377 |
| 1715118000 | 15.4 | 0.07 | 0.46 | 15.33 | 15.52 | 15.33 | 13110 |
| 1715031600 | 15.33 | 0.03 | 0.20 | 15.25 | 15.35 | 15.25 | 121247 |
| 1714772400 | 15.3 | 0.13 | 0.86 | 15.1 | 15.33 | 15.1 | 33253 |
| 1714686000 | 15.17 | 0.18 | 1.20 | 15.1 | 15.19 | 15.1 | 72704 |
| 1714599600 | 14.99 | 0.02 | 0.13 | 14.9 | 14.99 | 14.9 | 35342 |
| 1714513200 | 14.97 | 0.02 | 0.13 | 14.9 | 14.97 | 14.9 | 20035 |
| 1714426800 | 14.95 | 0.09 | 0.61 | 14.91 | 14.95 | 14.91 | 1900 |
| 1714167600 | 14.86 | -0.11 | -0.73 | 14.91 | 15.01 | 14.86 | 52091 |
| 1714081200 | 14.97 | 0.01 | 0.07 | 14.9 | 14.97 | 14.9 | 2408 |
| 1713994800 | 14.96 | -0.01 | -0.07 | 15 | 15 | 14.95 | 18694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
