BCE

BCE Historical Data

Company Name Stock Ticker Symbol Market Type
BCE Inc BCE Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.60 1.0% 60.66 15:45:26
Open Price Low Price High Price Close Price Prev Close
60.43 60.12 61.13 60.06
more quote information »

BCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.0561.4357.5159.333,046,349-0.39-0.64%
1 Month63.5764.4957.5161.483,305,132-2.91-4.58%
3 Months63.3766.0557.5162.982,476,567-2.71-4.28%
6 Months70.1074.0957.5165.752,922,610-9.44-13.47%
1 Year63.1074.0957.5166.143,156,760-2.44-3.87%
3 Years64.2174.0946.0361.273,029,323-3.55-5.53%
5 Years58.7574.0946.0360.272,466,8171.913.25%

BCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 60.06 2.14 3.69% 58.15 60.29 58.15 3,645,376
Sep 30 2022 57.92 -0.78 -1.33% 58.74 58.95 57.51 4,305,352
Sep 29 2022 58.70 -2.00 -3.29% 60.52 60.60 58.62 3,060,291
Sep 28 2022 60.70 0.28 0.46% 60.31 60.93 60.02 2,393,376
Sep 27 2022 60.42 -0.51 -0.84% 61.05 61.43 60.36 1,827,352
Sep 26 2022 60.93 -0.52 -0.85% 61.26 61.45 60.61 5,548,263
Sep 23 2022 61.45 -0.88 -1.41% 61.88 62.18 61.34 3,089,406
Sep 22 2022 62.33 0.61 0.99% 61.72 62.56 61.72 2,172,424
Sep 21 2022 61.72 -0.02 -0.03% 61.90 62.44 61.72 2,275,193
Sep 20 2022 61.74 -0.82 -1.31% 62.51 62.52 61.70 3,931,796
Sep 19 2022 62.56 0.27 0.43% 62.11 62.63 61.96 3,915,568
Sep 16 2022 62.29 0.71 1.15% 61.31 62.38 61.31 5,240,505
Sep 15 2022 61.58 0.49 0.8% 61.09 61.93 60.93 3,621,184
Sep 14 2022 61.09 -1.41 -2.26% 61.61 61.67 61.03 6,569,624
Sep 13 2022 62.50 -1.80 -2.8% 64.00 64.10 62.48 2,896,920
Sep 12 2022 64.30 0.59 0.93% 63.95 64.49 63.67 3,592,293
Sep 09 2022 63.71 0.77 1.22% 63.24 63.73 63.00 1,886,254
Sep 08 2022 62.94 -0.27 -0.43% 63.11 63.14 62.57 2,359,572
Sep 07 2022 63.21 0.43 0.68% 62.92 63.30 62.73 1,678,824
Sep 06 2022 62.78 -0.79 -1.24% 63.57 63.73 62.70 2,093,076
See More Historical Prices »


Your Recent History
TSX
BCE
BCE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now