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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BCE Inc (BCE.PR.H)

18.20

-0.02

( -0.11% )

Updated: 15:08:29

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
1713822000	18.22	0.02	0.11	18.29	18.29	18.2	950
1713562800	18.2	-0.1	-0.55	18.35	18.36	18.2	6058
1713476400	18.3	-0.02	-0.11	18.33	18.33	18.3	600
1713390000	18.32	-0.01	-0.05	18.39	18.4	18.3	3450
1713303600	18.33	-0.01	-0.05	18.4	18.4	18.33	2133
1713217200	18.34	-0.07	-0.38	18.44	18.44	18.31	2000
1712958000	18.41	0.01	0.05	18.41	18.41	18.41	100
1712871600	18.4	0	0.00	18.38	18.4	18.38	700
1712785200	18.4	-0.08	-0.43	18.4	18.4	18.39	564
1712698800	18.48	0.08	0.43	18.49	18.49	18.4	1000
1712612400	18.4	0	0.00	18.4	18.45	18.4	47050
1712353200	18.4	-0.08	-0.43	18.4	18.4	18.35	2000
1712266800	18.48	0.04	0.22	18.5	18.5	18.3	5475
1712180400	18.44	-0.02	-0.11	18.45	18.45	17.01	26531
1712094000	18.46	-0.05	-0.27	18.55	18.66	18.46	17662
1712007600	18.51	-0.29	-1.54	18.85	18.85	18.51	2220
1711662000	18.8	0.1	0.53	18.7	18.8	18.7	1473
1711575600	18.7	-0.05	-0.27	18.7	18.7	18.7	200
1711489200	18.75	0.06	0.32	18.79	18.8	18.75	893
1711402800	18.69	0.16	0.86	18.83	18.83	18.69	707
1711143600	18.53	-0.17	-0.91	18.82	18.82	18.53	5291
1711057200	18.7	-0.1	-0.53	18.73	18.73	18.7	3569
1710970800	18.8	0.01	0.05	18.83	18.83	18.8	500
1710884400	18.79	0.03	0.16	18.79	18.79	18.79	1000
1710798000	18.76	0	0.00	18.76	18.76	18.76	0
1710538800	18.76	0.07	0.37	18.67	18.76	18.67	1898
1710452400	18.69	0.1	0.54	18.61	18.69	18.6	1067
1710366000	18.59	-0.08	-0.43	18.67	18.67	18.59	3052
1710279600	18.67	0	0.00	18.67	18.67	18.67	500
1710193200	18.67	0	0.00	18.67	18.67	18.67	100
1709937600	18.67	-0.01	-0.05	18.68	18.68	18.67	1795
1709851200	18.68	0.03	0.16	18.81	18.81	18.68	650
1709764800	18.65	0	0.00	18.65	18.65	18.57	700
1709678400	18.65	-0.05	-0.27	18.56	18.65	18.56	2227
1709592000	18.7	-0.1	-0.53	18.53	18.81	18.53	4860
1709332800	18.8	0	0.00	18.8	18.8	18.8	0
1709246400	18.8	0.02	0.11	18.88	18.88	18.8	1300
1709160000	18.78	-0.11	-0.58	18.79	18.79	18.78	400
1709073600	18.89	0.02	0.11	18.88	18.9	18.88	2465
1708987200	18.87	0.15	0.80	18.7	18.87	18.7	2500
1708728000	18.72	-0.05	-0.27	18.77	18.87	18.72	13201
1708641600	18.77	-0.03	-0.16	18.77	18.77	18.77	100
1708555200	18.8	0	0.00	18.8	18.8	18.8	2000
1708468800	18.8	-0.1	-0.53	18.8	18.85	18.79	1965
1708123200	18.9	0.06	0.32	18.9	18.9	18.9	1290
1708036800	18.84	0	0.00	18.84	18.84	18.84	1800
1707950400	18.84	0.07	0.37	18.84	18.84	18.84	200
1707864000	18.77	-0.01	-0.05	18.8	18.83	18.77	2517
1707777600	18.78	-0.16	-0.84	18.78	18.78	18.78	2300
1707518400	18.94	-0.04	-0.21	18.95	18.95	18.94	2111
1707432000	18.98	-0.01	-0.05	19.09	19.09	18.98	1378
1707345600	18.99	0	0.00	18.99	18.99	18.99	0
1707259200	18.99	-0.06	-0.31	19.05	19.05	18.98	2363
1707172800	19.05	-0.1	-0.52	19.02	19.13	19	5276
1706913600	19.15	-0.05	-0.26	19.15	19.15	19.15	3700
1706827200	19.2	0.24	1.27	19.15	19.2	19.11	3001
1706740800	18.96	0.01	0.05	19.1	19.16	18.96	2554
1706654400	18.95	-0.25	-1.30	18.95	19	18.95	2600
1706568000	19.2	0.1	0.52	19.1	19.2	19.1	1505
1706308800	19.1	0.18	0.95	19.14	19.14	19.1	800
1706222400	18.92	-0.09	-0.47	19.04	19.04	18.92	1590
1706136000	19.01	0.03	0.16	19	19.09	19	3800
1706049600	18.98	0	0.00	18.98	18.98	18.98	0

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