BCE Inc (BCE.PR.Q)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 22.2 | 0 | 0.00 | 22.16 | 22.3 | 22.16 | 12008 |
| 1721943600 | 22.2 | -0.1 | -0.45 | 22.26 | 22.26 | 22.2 | 4900 |
| 1721857200 | 22.3 | 0.1 | 0.45 | 22.3 | 22.3 | 22.3 | 400 |
| 1721770800 | 22.2 | -0.11 | -0.49 | 22.26 | 22.3 | 22.2 | 3370 |
| 1721684400 | 22.31 | 0.02 | 0.09 | 22.22 | 22.31 | 22.19 | 4156 |
| 1721425200 | 22.29 | 0 | 0.00 | 22.29 | 22.29 | 22.29 | 0 |
| 1721338800 | 22.29 | 0.03 | 0.13 | 22.21 | 22.3 | 22.2 | 5445 |
| 1721252400 | 22.26 | -0.02 | -0.09 | 22.3 | 22.3 | 22.25 | 2189 |
| 1721166000 | 22.28 | 0.15 | 0.68 | 22.21 | 22.28 | 22.21 | 19400 |
| 1721079600 | 22.13 | -0.11 | -0.49 | 22.29 | 22.29 | 22.12 | 4774 |
| 1720820400 | 22.24 | -0.11 | -0.49 | 22.4 | 22.4 | 22.21 | 8913 |
| 1720734000 | 22.35 | -0.08 | -0.36 | 22.38 | 22.39 | 22.35 | 1800 |
| 1720647600 | 22.43 | 0.21 | 0.95 | 22.45 | 22.5 | 22.43 | 2501 |
| 1720561200 | 22.22 | 0.12 | 0.54 | 22.19 | 22.22 | 22.19 | 2900 |
| 1720474800 | 22.1 | 0.08 | 0.36 | 22.18 | 22.18 | 22.1 | 3500 |
| 1720215600 | 22.02 | -0.08 | -0.36 | 21.72 | 22.02 | 21.72 | 3700 |
| 1720129200 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1720042800 | 22.1 | -0.02 | -0.09 | 22 | 22.1 | 22 | 1800 |
| 1719956400 | 22.12 | 0.05 | 0.23 | 22.12 | 22.12 | 22.12 | 300 |
| 1719610800 | 22.07 | 0.57 | 2.65 | 21.5 | 22.07 | 21.5 | 4092 |
| 1719524400 | 21.5 | 0.21 | 0.99 | 21.5 | 21.5 | 21.5 | 400 |
| 1719438000 | 21.29 | 0.04 | 0.19 | 21.29 | 21.29 | 21.29 | 110 |
| 1719351600 | 21.25 | -0.23 | -1.07 | 21.48 | 21.49 | 21.25 | 2476 |
| 1719265200 | 21.48 | 0.27 | 1.27 | 21.48 | 21.48 | 21.48 | 584 |
| 1719006000 | 21.21 | -0.09 | -0.42 | 21.31 | 21.31 | 21.21 | 13470 |
| 1718919600 | 21.3 | 0.5 | 2.40 | 20.9 | 21.32 | 20.9 | 14116 |
| 1718833200 | 20.8 | -0.15 | -0.72 | 21 | 21 | 20.8 | 2563 |
| 1718746800 | 20.95 | -0.07 | -0.33 | 21.05 | 21.17 | 20.95 | 1997 |
| 1718660400 | 21.02 | -0.63 | -2.91 | 21.66 | 21.66 | 20.9 | 8110 |
| 1718401200 | 21.65 | -0.25 | -1.14 | 21.61 | 21.65 | 21.61 | 1312 |
| 1718314800 | 21.9 | -0.06 | -0.27 | 21.96 | 21.98 | 21.9 | 2609 |
| 1718228400 | 21.96 | -0.34 | -1.52 | 22.3 | 22.3 | 21.96 | 1780 |
| 1718142000 | 22.3 | 0.13 | 0.59 | 22 | 22.3 | 22 | 2151 |
| 1718055600 | 22.17 | 0.27 | 1.23 | 22.02 | 22.17 | 22 | 1800 |
| 1717796400 | 21.9 | 0.05 | 0.23 | 21.9 | 21.9 | 21.85 | 2040 |
| 1717710000 | 21.85 | -0.55 | -2.46 | 22.44 | 22.44 | 21.75 | 45342 |
| 1717623600 | 22.4 | -0.09 | -0.40 | 22.5 | 22.5 | 22.32 | 2600 |
| 1717537200 | 22.49 | -0.06 | -0.27 | 22.51 | 22.55 | 22.4 | 7300 |
| 1717450800 | 22.55 | 0.06 | 0.27 | 22.64 | 22.64 | 22.44 | 1271 |
| 1717191600 | 22.49 | -0.11 | -0.49 | 22.28 | 22.51 | 22.23 | 11500 |
| 1717105200 | 22.6 | 0.07 | 0.31 | 22.56 | 22.65 | 22.53 | 20054 |
| 1717018800 | 22.53 | -0.01 | -0.04 | 22.54 | 22.61 | 22.5 | 9619 |
| 1716932400 | 22.54 | 0.09 | 0.40 | 22.4 | 22.55 | 22.4 | 47455 |
| 1716846000 | 22.45 | 0.05 | 0.22 | 22.33 | 22.5 | 22.33 | 17106 |
| 1716586800 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 2400 |
| 1716500400 | 22.4 | 0.18 | 0.81 | 22.28 | 22.4 | 22.21 | 7965 |
| 1716414000 | 22.22 | -0.18 | -0.80 | 22.32 | 22.32 | 22.22 | 3023 |
| 1716327600 | 22.4 | -0.09 | -0.40 | 22.49 | 22.49 | 22.36 | 6365 |
| 1715982000 | 22.49 | 0 | 0.00 | 22.49 | 22.49 | 22.49 | 100 |
| 1715895600 | 22.49 | 0.04 | 0.18 | 22.45 | 22.49 | 22.4 | 1000 |
| 1715809200 | 22.45 | 0.12 | 0.54 | 22.37 | 22.5 | 22.37 | 6190 |
| 1715722800 | 22.33 | -0.04 | -0.18 | 22.4 | 22.4 | 22.33 | 1900 |
| 1715636400 | 22.37 | -0.13 | -0.58 | 22.45 | 22.45 | 22.34 | 1372 |
| 1715377200 | 22.5 | 0 | 0.00 | 22.51 | 22.6 | 22.5 | 7780 |
| 1715290800 | 22.5 | -0.1 | -0.44 | 22.6 | 22.6 | 22.5 | 78614 |
| 1715204400 | 22.6 | -0.12 | -0.53 | 22.72 | 22.72 | 22.44 | 2145 |
| 1715118000 | 22.72 | 0.14 | 0.62 | 22.5 | 22.72 | 22.5 | 2780 |
| 1715031600 | 22.58 | 0.03 | 0.13 | 22.65 | 22.65 | 22.58 | 2400 |
| 1714772400 | 22.55 | 0.07 | 0.31 | 22.45 | 22.69 | 22.4 | 9768 |
| 1714686000 | 22.48 | 0.28 | 1.26 | 22.09 | 22.48 | 22.09 | 12762 |
| 1714599600 | 22.2 | 0.1 | 0.45 | 22.2 | 22.2 | 22.16 | 1700 |
| 1714513200 | 22.1 | 0.06 | 0.27 | 22.04 | 22.1 | 22.03 | 8227 |
| 1714426800 | 22.04 | 0.09 | 0.41 | 21.95 | 22.05 | 21.95 | 11273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
