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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

BCE Inc (BCE.PR.K)

15.01

0.02

( 0.13% )

Updated: 15:48:39

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
1713390000	14.99	0.01	0.07	14.98	15.08	14.98	105698
1713303600	14.98	0.13	0.88	14.98	15	14.97	8805
1713217200	14.85	-0.21	-1.39	15.035	15.06	14.85	22492
1712958000	15.06	-0.06	-0.40	15.09	15.09	15.05	9375
1712871600	15.12	-0.01	-0.07	15.1	15.13	15.09	20013
1712785200	15.13	0.03	0.20	15.04	15.13	15.04	2200
1712698800	15.1	0.01	0.07	15.02	15.11	15.02	3276
1712612400	15.09	0	0.00	15.1	15.1	15.06	4150
1712353200	15.09	-0.09	-0.59	15.06	15.11	15.06	1700
1712266800	15.18	0.11	0.73	15.04	15.18	15.04	6102
1712180400	15.07	0	0.00	15.12	15.12	14.86	82100
1712094000	15.07	0.02	0.13	15.07	15.08	15.05	204072
1712007600	15.05	-0.03	-0.20	15.01	15.09	15.01	2250
1711662000	15.08	0.03	0.20	15.03	15.2	15.03	19339
1711575600	15.05	0	0.00	15.09	15.09	15.05	3062
1711489200	15.05	0.01	0.07	15.01	15.06	15.01	4672
1711402800	15.04	0.03	0.20	15.01	15.1	15.01	17474
1711143600	15.01	-0.08	-0.53	15.02	15.02	15	46746
1711057200	15.09	0.06	0.40	15.01	15.1	15	37735
1710970800	15.03	0.03	0.20	15.03	15.09	15.02	3300
1710884400	15	0.03	0.20	15	15.05	15	34100
1710798000	14.97	-0.01	-0.07	14.95	14.97	14.95	14000
1710538800	14.98	-0.07	-0.47	15	15	14.9	8578
1710452400	15.05	-0.06	-0.40	15	15.08	15	4253
1710366000	15.11	0.11	0.73	15.01	15.11	15	18982
1710279600	15	-0.01	-0.07	15.03	15.03	15	4600
1710193200	15.01	0.01	0.07	15.02	15.07	15.01	4220
1709937600	15	-0.1	-0.66	15.02	15.02	15	6191
1709851200	15.1	0.05	0.33	15.01	15.11	15.01	58004
1709764800	15.05	-0.01	-0.07	14.97	15.19	14.97	68138
1709678400	15.06	0.16	1.07	15	15.07	15	26550
1709592000	14.9	0.02	0.13	15.02	15.02	14.9	3697
1709332800	14.88	0.1	0.68	14.83	14.88	14.83	1100
1709246400	14.78	0.01	0.07	14.74	14.78	14.59	1255
1709160000	14.77	-0.3	-1.99	14.69	14.88	14.69	660
1709073600	15.07	0.05	0.33	14.98	15.1	14.95	9100
1708987200	15.02	0.03	0.20	14.94	15.03	14.94	6012
1708728000	14.99	-0.11	-0.73	15.29	15.29	14.99	5878
1708641600	15.1	-0.05	-0.33	15.13	15.15	15.1	1300
1708555200	15.15	-0.04	-0.26	15.18	15.2	15.15	14200
1708468800	15.19	0.07	0.46	15.13	15.19	15.12	20800
1708123200	15.12	0.06	0.40	15.12	15.12	15.11	2236
1708036800	15.06	0.11	0.74	14.94	15.06	14.94	8211
1707950400	14.95	0.03	0.20	14.9	14.96	14.9	38672
1707864000	14.92	-0.01	-0.07	14.96	14.96	14.89	7501
1707777600	14.93	-0.14	-0.93	15.01	15.05	14.93	20985
1707518400	15.07	-0.29	-1.89	14.81	15.14	14.81	6350
1707432000	15.36	-0.09	-0.58	15.45	15.45	15.23	266314
1707345600	15.45	0	0.00	15.45	15.45	15.45	0
1707259200	15.45	-0.05	-0.32	15.51	15.51	15.45	15870
1707172800	15.5	-0.02	-0.13	15.54	15.54	15.48	13696
1706913600	15.52	-0.08	-0.51	15.42	15.53	15.42	10296
1706827200	15.6	0.02	0.13	15.57	15.6	15.54	21087
1706740800	15.58	-0.01	-0.06	15.55	15.58	15.55	3900
1706654400	15.59	-0.01	-0.06	15.55	15.59	15.55	1400
1706568000	15.6	0.02	0.13	15.44	15.6	15.42	106284
1706308800	15.58	0.13	0.84	15.5	15.58	15.5	3900
1706222400	15.45	-0.05	-0.32	15.42	15.55	15.42	393235
1706136000	15.5	0.08	0.52	15.45	15.5	15.42	19032
1706049600	15.42	0	0.00	15.5	15.5	15.25	22160
1705963200	15.42	-0.07	-0.45	15.4	15.5	15.34	6200
1705704000	15.49	-0.1	-0.64	15.43	15.49	15.37	15036
1705617600	15.59	0.09	0.58	15	15.59	15	164069

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