BCE Inc (BCE.PR.T)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 17.28 | -0.12 | -0.69 | 17.09 | 17.29 | 17.09 | 1804 |
| 1721943600 | 17.4 | 0.2 | 1.16 | 17.28 | 17.4 | 17.27 | 1000 |
| 1721857200 | 17.2 | -0.16 | -0.92 | 17.2 | 17.2 | 17.2 | 1500 |
| 1721770800 | 17.36 | -0.12 | -0.69 | 17.28 | 17.39 | 17.28 | 1000 |
| 1721684400 | 17.48 | 0.28 | 1.63 | 17.45 | 17.48 | 17.45 | 1200 |
| 1721425200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1721338800 | 17.2 | 0.05 | 0.29 | 17.2 | 17.2 | 17.2 | 500 |
| 1721252400 | 17.15 | 0.1 | 0.59 | 17.1 | 17.16 | 17.1 | 5711 |
| 1721166000 | 17.05 | 0.05 | 0.29 | 16.95 | 17.05 | 16.75 | 5900 |
| 1721079600 | 17 | 0.1 | 0.59 | 16.99 | 17 | 16.99 | 800 |
| 1720820400 | 16.9 | 0.1 | 0.60 | 16.8 | 16.9 | 16.8 | 4000 |
| 1720734000 | 16.8 | 0.05 | 0.30 | 16.8 | 16.8 | 16.79 | 4600 |
| 1720647600 | 16.75 | -0.44 | -2.56 | 16.9 | 16.9 | 16.75 | 900 |
| 1720561200 | 17.19 | 0.49 | 2.93 | 16.68 | 17.19 | 16.68 | 5700 |
| 1720474800 | 16.7 | -0.08 | -0.48 | 16.66 | 16.73 | 16.66 | 4312 |
| 1720215600 | 16.78 | 0 | 0.00 | 16.739999 | 16.8 | 16.739999 | 1392 |
| 1720129200 | 16.78 | -0.02 | -0.12 | 16.78 | 16.78 | 16.78 | 500 |
| 1720042800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1719956400 | 16.8 | -0.12 | -0.71 | 16.8 | 16.8 | 16.8 | 1300 |
| 1719610800 | 16.92 | 0.01 | 0.06 | 16.91 | 16.92 | 16.91 | 300 |
| 1719524400 | 16.91 | 0.51 | 3.11 | 16.6 | 16.91 | 16.6 | 1400 |
| 1719438000 | 16.399999 | -0.02 | -0.12 | 16.399999 | 16.399999 | 16.399999 | 300 |
| 1719351600 | 16.42 | -0.18 | -1.08 | 17 | 17.01 | 16.42 | 7800 |
| 1719265200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1719006000 | 16.6 | 0.23 | 1.41 | 16.6 | 16.6 | 16.6 | 100 |
| 1718919600 | 16.37 | 0.19 | 1.17 | 16.149999 | 16.37 | 16.1 | 2469 |
| 1718833200 | 16.18 | -0.26 | -1.58 | 16.29 | 16.29 | 16.18 | 3309 |
| 1718746800 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 2500 |
| 1718660400 | 16.44 | -0.51 | -3.01 | 16.89 | 17 | 16.44 | 2400 |
| 1718401200 | 16.95 | 0.03 | 0.18 | 16.78 | 16.95 | 16.78 | 3313 |
| 1718314800 | 16.92 | -0.36 | -2.08 | 17.29 | 17.29 | 16.92 | 700 |
| 1718228400 | 17.28 | -0.11 | -0.63 | 17.39 | 17.39 | 17.28 | 1500 |
| 1718142000 | 17.39 | -0.04 | -0.23 | 17.4 | 17.41 | 17.39 | 3900 |
| 1718055600 | 17.43 | -0.24 | -1.36 | 17.51 | 17.51 | 17.32 | 2600 |
| 1717796400 | 17.67 | 0.18 | 1.03 | 17.67 | 17.67 | 17.67 | 100 |
| 1717710000 | 17.49 | -0.36 | -2.02 | 17.73 | 17.73 | 17.44 | 8971 |
| 1717623600 | 17.85 | -0.09 | -0.50 | 17.81 | 17.85 | 17.8 | 2395 |
| 1717537200 | 17.94 | 0.07 | 0.39 | 18.04 | 18.04 | 17.94 | 400 |
| 1717450800 | 17.87 | -0.18 | -1.00 | 17.8 | 17.95 | 17.8 | 9977 |
| 1717191600 | 18.05 | 0.02 | 0.11 | 17.98 | 18.05 | 17.9 | 5900 |
| 1717105200 | 18.03 | 0.03 | 0.17 | 18.05 | 18.05 | 17.93 | 4700 |
| 1717018800 | 18 | -0.07 | -0.39 | 17.705 | 18.1 | 17.705 | 3775 |
| 1716932400 | 18.07 | -0.1 | -0.55 | 18.1 | 18.1 | 18.07 | 2780 |
| 1716846000 | 18.17 | -0.02 | -0.11 | 17.89 | 18.17 | 17.89 | 10324 |
| 1716586800 | 18.19 | 0.4 | 2.25 | 17.75 | 18.19 | 17.75 | 2400 |
| 1716500400 | 17.79 | 0.09 | 0.51 | 17.75 | 18.02 | 17.75 | 5180 |
| 1716414000 | 17.7 | -0.1 | -0.56 | 17.85 | 17.85 | 17.7 | 3330 |
| 1716327600 | 17.8 | -0.14 | -0.78 | 17.9 | 17.9 | 17.8 | 15200 |
| 1715982000 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1715895600 | 17.94 | 0 | 0.00 | 17.94 | 17.94 | 17.94 | 0 |
| 1715809200 | 17.94 | 0.04 | 0.22 | 17.9 | 17.94 | 17.9 | 200 |
| 1715722800 | 17.9 | -0.05 | -0.28 | 17.95 | 18 | 17.9 | 2073 |
| 1715636400 | 17.95 | -0.04 | -0.22 | 18.06 | 18.06 | 17.95 | 1200 |
| 1715377200 | 17.99 | 0.04 | 0.22 | 17.95 | 17.99 | 17.95 | 1000 |
| 1715290800 | 17.95 | 0 | 0.00 | 18.07 | 18.07 | 17.95 | 897 |
| 1715204400 | 17.95 | 0.1 | 0.56 | 17.87 | 18 | 17.87 | 7700 |
| 1715118000 | 17.85 | -0.06 | -0.34 | 17.85 | 17.85 | 17.85 | 100 |
| 1715031600 | 17.91 | 0.38 | 2.17 | 17.6 | 17.91 | 17.6 | 3600 |
| 1714772400 | 17.53 | -0.02 | -0.11 | 17.55 | 17.95 | 17.53 | 4232 |
| 1714686000 | 17.55 | 0 | 0.00 | 17.5 | 17.55 | 17.5 | 829 |
| 1714599600 | 17.55 | 0.06 | 0.34 | 17.35 | 17.55 | 17.35 | 2064 |
| 1714513200 | 17.49 | 0.12 | 0.69 | 17.31 | 17.49 | 17.31 | 4605 |
| 1714426800 | 17.37 | 0.02 | 0.12 | 17.37 | 17.37 | 17.37 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
