BCE Inc Historical Data - BCE.PR.C | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE.PR.C)
BCE Inc (BCE.PR.C) Historical

BCE Inc (BCE.PR.C)

17.60

0.14

(0.801833%)

Closed April 26 4:12PM

Delayed by 15 minutes

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
1714167600	17.46	0	0.00	17.46	17.46	17.46	0
1714081200	17.46	-0.04	-0.23	17.62	17.62	17.45	2400
1713994800	17.5	0.06	0.34	17.6	17.6	17.5	2689
1713908400	17.44	0	0.00	17.44	17.44	17.44	15
1713822000	17.44	-0.05	-0.29	17.46	17.46	17.44	2200
1713562800	17.49	0.03	0.17	17.77	17.8	17.42	110132
1713476400	17.46	0.06	0.34	17.4	17.48	17.4	1100
1713390000	17.4	0.03	0.17	17.4	17.4	17.4	700
1713303600	17.37	0	0.00	17.31	17.37	17.3	1700
1713217200	17.37	-0.03	-0.17	17.42	17.5	17.37	2700
1712958000	17.4	-0.04	-0.23	17.41	17.41	17.4	4095
1712871600	17.44	-0.03	-0.17	17.41	17.44	17.4	1400
1712785200	17.47	0	0.00	17.31	17.47	17.3	500
1712698800	17.47	0.17	0.98	17.47	17.47	17.47	81220
1712612400	17.3	-0.07	-0.40	17.34	17.34	17.3	2100
1712353200	17.37	-0.05	-0.29	17.45	17.45	17.35	25500
1712266800	17.42	0.04	0.23	17.75	17.75	17.42	1119
1712180400	17.38	-0.01	-0.06	17.45	17.45	17.38	1831
1712094000	17.39	0.09	0.52	17.3	17.4	17.25	15120
1712007600	17.3	-0.08	-0.46	17.43	17.43	17.29	3660
1711662000	17.38	0.11	0.64	17.32	17.38	17.29	10423
1711575600	17.27	0.05	0.29	17.3	17.31	17.23	57545
1711489200	17.22	-0.03	-0.17	17.23	17.23	17.21	1457
1711402800	17.25	-0.01	-0.06	17.24	17.28	17.24	2423
1711143600	17.26	-0.03	-0.17	17.25	17.3	17.25	220955
1711057200	17.29	-0.01	-0.06	17.4	17.4	17.11	4458
1710970800	17.3	0	0.00	17.3	17.3	17.3	0
1710884400	17.3	0.18	1.05	17.12	17.3	16.96	10318
1710798000	17.12	-0.06	-0.35	17.06	17.18	16.86	41484
1710538800	17.18	0	0.00	17.16	17.25	17.15	2883
1710452400	17.18	-0.04	-0.23	17.27	17.27	17.12	1710
1710366000	17.22	0.04	0.23	17.18	17.22	17.18	2914
1710279600	17.18	-0.08	-0.46	17.2	17.2	17.1	4835
1710193200	17.26	0	0.00	17.21	17.26	17.2	3019
1709937600	17.26	0.1	0.58	17.24	17.26	17.24	1425
1709851200	17.16	-0.2	-1.15	17.21	17.44	17.16	900
1709764800	17.36	0.02	0.12	17.35	17.36	17.35	306
1709678400	17.34	0.01	0.06	17.3	17.34	17.21	23647
1709592000	17.33	0.01	0.06	17.26	17.33	17.26	16400
1709332800	17.32	0.04	0.23	17.23	17.32	17.23	15800
1709246400	17.28	0.02	0.12	17.32	17.32	17.25	400
1709160000	17.26	0.03	0.17	17.28	17.32	17.24	30100
1709073600	17.23	0.11	0.64	17.15	17.23	17.15	3500
1708987200	17.12	-0.06	-0.35	17.18	17.18	17.12	1500
1708728000	17.18	-0.05	-0.29	17.24	17.24	17.18	8643
1708641600	17.23	-0.04	-0.23	17.25	17.29	17.21	5500
1708555200	17.27	0	0.00	17.23	17.3	17.23	600
1708468800	17.27	-0.05	-0.29	17.23	17.32	17.23	500
1708123200	17.32	0	0.00	17.32	17.32	17.21	8600
1708036800	17.32	0.07	0.41	17.25	17.32	17.15	4579
1707950400	17.25	-0.04	-0.23	17.29	17.29	17.25	1500
1707864000	17.29	0.04	0.23	17.26	17.29	17.26	938
1707777600	17.25	0	0.00	17.16	17.25	17.16	22595
1707518400	17.25	-0.02	-0.12	17.06	17.25	17.06	2100
1707432000	17.27	-0.19	-1.09	17.46	17.46	17.25	4216
1707345600	17.46	0	0.00	17.46	17.46	17.46	0
1707259200	17.46	-0.09	-0.51	17.46	17.46	17.46	5100
1707172800	17.55	-0.15	-0.85	17.6	17.6	17.55	2100
1706913600	17.7	-0.08	-0.45	17.79	17.79	17.7	1290
1706827200	17.78	0.22	1.25	17.45	17.79	17.45	9432
1706740800	17.56	0.08	0.46	17.4	17.56	17.4	4300
1706654400	17.48	-0.31	-1.74	17.38	17.5	17.38	3300
1706568000	17.79	0.02	0.11	17.55	17.79	17.55	11103

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions