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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

BCE Inc (BCE.PR.N)

17.00

0.25

(1.49%)

Closed April 19 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
1713562800	16.75	0	0.00	16.75	16.75	16.75	0
1713476400	16.75	0	0.00	16.75	16.75	16.75	0
1713390000	16.75	0	0.00	16.75	16.75	16.75	0
1713303600	16.75	-0.14	-0.83	16.75	16.75	16.75	400
1713217200	16.89	0.03	0.18	16.89	16.89	16.88	2500
1712958000	16.86	-0.29	-1.69	17.15	17.15	16.86	1100
1712871600	17.15	0	0.00	17.15	17.15	17.15	0
1712785200	17.15	0.03	0.18	17.13	17.15	17.13	500
1712698800	17.12	0.08	0.47	16.76	17.12	16.76	300
1712612400	17.04	0	0.00	17.04	17.04	17.04	0
1712353200	17.04	0.04	0.24	17.04	17.04	17.04	700
1712266800	17	0	0.00	17	17	17	0
1712180400	17	0	0.00	17	17	17	75
1712094000	17	-0.02	-0.12	17.02	17.02	17	3627
1712007600	17.02	0	0.00	17.02	17.02	17.02	13
1711662000	17.02	0.02	0.12	17.03	17.03	17.02	1000
1711575600	17	0	0.00	17	17	17	2200
1711489200	17	0	0.00	17	17	17	0
1711402800	17	0.06	0.35	17	17	17	500
1711143600	16.94	0	0.00	16.94	16.94	16.94	0
1711057200	16.94	0.28	1.68	16.95	16.95	16.94	550
1710970800	16.66	0.05	0.30	17	17	16.66	200
1710884400	16.61	-0.39	-2.29	17.02	17.02	16.61	1700
1710798000	17	0	0.00	17	17	17	300
1710538800	17	0	0.00	17	17	17	0
1710452400	17	0	0.00	17	17	17	0
1710366000	17	0	0.00	17	17	17	0
1710279600	17	0.1	0.59	17	17	17	375
1710193200	16.9	0.09	0.54	16.9	16.9	16.9	300
1709937600	16.81	0	0.00	16.81	16.81	16.81	0
1709851200	16.81	-0.2	-1.18	17	17	16.81	1200
1709764800	17.01	0	0.00	17.01	17.01	17.01	0
1709678400	17.01	0.01	0.06	17.01	17.01	17	1200
1709592000	17	0	0.00	17	17	17	0
1709332800	17	-0.37	-2.13	17.21	17.21	17	6815
1709246400	17.37	0	0.00	17.37	17.37	17.37	0
1709160000	17.37	-0.24	-1.36	17.2	17.37	17.2	1220
1709073600	17.61	-0.21	-1.18	17.61	17.61	17.61	205
1708987200	17.82	0.04	0.22	17.82	17.82	17.82	115
1708728000	17.78	0.28	1.60	17.51	17.78	17.51	519
1708641600	17.5	0.13	0.75	17.5	17.5	17.5	600
1708555200	17.37	-0.03	-0.17	17.4	17.4	17.37	836
1708468800	17.4	0.15	0.87	17.64	17.64	17.4	1600
1708123200	17.25	0.25	1.47	17.25	17.25	17.25	800
1708036800	17	-0.49	-2.80	17	17	17	500
1707950400	17.49	0.5	2.94	17.22	17.6	17.22	700
1707864000	16.99	-0.25	-1.45	16.99	16.99	16.99	255
1707777600	17.24	-0.11	-0.63	17.25	17.25	17.24	300
1707518400	17.35	0	0.00	17.35	17.35	17.35	0
1707432000	17.35	-0.05	-0.29	17.35	17.35	17.35	0
1707345600	17.4	0	0.00	17.4	17.4	17.4	0
1707259200	17.4	-0.2	-1.14	17.6	17.6	17.4	3555
1707172800	17.6	-0.15	-0.85	17.5	17.6	17.5	1470
1706913600	17.75	-0.05	-0.28	17.89	17.89	17.75	1145
1706827200	17.8	0.08	0.45	17.8	17.8	17.8	300
1706740800	17.72	0	0.00	17.72	17.72	17.72	0
1706654400	17.72	0	0.00	17.72	17.72	17.72	125
1706568000	17.72	0.12	0.68	17.69	17.77	17.69	826
1706308800	17.6	-0.1	-0.56	17.6	17.6	17.6	200
1706222400	17.7	0.2	1.14	17.9	17.9	17.54	1130
1706136000	17.5	0.1	0.57	17.51	17.51	17.5	1200
1706049600	17.4	0	0.00	17.4	17.4	17.4	0
1705963200	17.4	0	0.00	17.4	17.4	17.4	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