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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

BCE Inc (BCE.PR.M)

15.66

0.06

(0.384615%)

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	15.6	0	0.00	15.6	15.6	15.6	0
1714081200	15.6	0.05	0.32	15.67	15.67	15.6	700
1713994800	15.55	0.12	0.78	15.46	15.58	15.46	6189
1713908400	15.43	-0.04	-0.26	15.51	15.51	15.43	1400
1713822000	15.47	-0.08	-0.51	15.55	15.55	15.47	1200
1713562800	15.55	0	0.00	15.59	15.59	15.55	5063
1713476400	15.55	0	0.00	15.93	15.93	15.55	179900
1713390000	15.55	0.06	0.39	15.55	15.57	15.55	151700
1713303600	15.49	0.07	0.45	15.44	15.49	15.44	3300
1713217200	15.42	-0.12	-0.77	15.61	15.61	15.41	8946
1712958000	15.54	-0.1	-0.64	15.53	15.54	15.51	6897
1712871600	15.64	0	0.00	15.64	15.64	15.64	0
1712785200	15.64	0.14	0.90	15.42	15.64	15.41	8274
1712698800	15.5	-0.02	-0.13	15.5	15.5	15.5	16800
1712612400	15.52	0	0.00	15.52	15.52	15.52	0
1712353200	15.52	0.05	0.32	15.52	15.52	15.52	100
1712266800	15.47	0.09	0.59	15.45	15.47	15.45	13900
1712180400	15.38	0.01	0.07	15.35	15.44	15.35	2409
1712094000	15.37	0.02	0.13	15.35	15.45	15.35	3321
1712007600	15.35	-0.05	-0.32	15.3	15.35	15.3	2400
1711662000	15.4	-0.1	-0.65	15.48	15.5	15.39	4900
1711575600	15.5	0.35	2.31	15.49	15.5	15.49	534
1711489200	15.15	0	0.00	15.15	15.15	15.15	69
1711402800	15.15	-0.23	-1.50	15.15	15.15	15.15	200
1711143600	15.38	-0.14	-0.90	15.38	15.38	15.38	134
1711057200	15.52	0.12	0.78	15.45	15.52	15.39	3980
1710970800	15.4	0.14	0.92	15.33	15.4	15.33	1266
1710884400	15.26	0.01	0.07	15.35	15.35	15.25	3034
1710798000	15.25	-0.13	-0.85	15.25	15.25	15.25	1100
1710538800	15.38	0.04	0.26	15.38	15.38	15.38	500
1710452400	15.34	0	0.00	15.34	15.34	15.34	0
1710366000	15.34	0.15	0.99	15.18	15.34	15.15	11225
1710279600	15.19	-0.11	-0.72	15.25	15.25	15.19	8900
1710193200	15.3	-0.06	-0.39	15.36	15.4	15.3	2558
1709937600	15.36	0.15	0.99	15.3	15.4	15.3	3400
1709851200	15.21	-0.04	-0.26	15.21	15.21	15.2	6505
1709764800	15.25	-0.2	-1.29	15.45	15.45	15.25	30786
1709678400	15.45	0.15	0.98	15.45	15.45	15.45	18000
1709592000	15.3	-0.15	-0.97	15.5	15.5	15.25	4221
1709332800	15.45	0.08	0.52	15.29	15.45	15.29	5275
1709246400	15.37	0.22	1.45	15.16	15.37	15.16	500
1709160000	15.15	-0.17	-1.11	15.15	15.15	15.15	1600
1709073600	15.32	0.02	0.13	15.26	15.32	15.26	3300
1708987200	15.3	0.04	0.26	15.3	15.3	15.3	100
1708728000	15.26	-0.09	-0.59	15.27	15.27	15.26	575
1708641600	15.35	0	0.00	15.35	15.35	15.35	0
1708555200	15.35	-0.15	-0.97	15.07	15.35	15.07	4500
1708468800	15.5	0	0.00	15.5	15.5	15.5	0
1708123200	15.5	0	0.00	15.5	15.5	15.5	0
1708036800	15.5	0.3	1.97	15.5	15.5	15.5	106
1707950400	15.2	-0.11	-0.72	15.17	15.2	15.17	2213
1707864000	15.31	0.01	0.07	15.2	15.4	15.2	10300
1707777600	15.3	-0.3	-1.92	15.49	15.49	15.22	2517
1707518400	15.6	0	0.00	15.6	15.6	15.6	0
1707432000	15.6	-0.37	-2.32	15.61	15.61	15.6	1392
1707345600	15.97	0	0.00	15.97	15.97	15.97	0
1707259200	15.97	0	0.00	15.97	15.97	15.97	0
1707172800	15.97	0.04	0.25	15.81	15.97	15.81	2400
1706913600	15.93	-0.02	-0.13	15.85	15.93	15.85	1600
1706827200	15.95	0.1	0.63	15.8	15.95	15.8	6186
1706740800	15.85	-0.1	-0.63	15.865	15.865	15.85	53400
1706654400	15.95	0	0.00	15.95	15.95	15.95	0
1706568000	15.95	0	0.00	15.63	15.95	15.63	4128

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