BCE Inc Historical Data - BCE.PR.Y | 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.Y)
BCE Inc (BCE.PR.Y) Historical

BCE Inc (BCE.PR.Y)

18.30

0.05

( 0.27% )

Updated: 14:53:42

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
1713217200	18.25	-0.05	-0.27	18.26	18.3	18.25	3000
1712958000	18.3	0.04	0.22	18.3	18.3	18.3	400
1712871600	18.26	-0.09	-0.49	18.35	18.35	18.26	1600
1712785200	18.35	-0.05	-0.27	18.3	18.44	18.2	10400
1712698800	18.4	0	0.00	18.17	18.42	18.17	8946
1712612400	18.4	0.07	0.38	18.33	18.42	18.33	2400
1712353200	18.33	0.02	0.11	18.3	18.33	18.3	300
1712266800	18.31	-0.18	-0.97	18.56	18.56	18.31	2339
1712180400	18.49	-0.1	-0.54	18.49	18.49	18.49	900
1712094000	18.59	0	0.00	18.59	18.59	18.59	0
1712007600	18.59	0	0.00	18.59	18.59	18.59	0
1711662000	18.59	0.27	1.47	18.36	18.59	18.3	3453
1711575600	18.32	-0.2	-1.08	18.5	18.5	18.32	2100
1711489200	18.52	-0.03	-0.16	18.52	18.52	18.52	193
1711402800	18.55	0.04	0.22	18.59	18.59	18.55	2000
1711143600	18.51	0	0.00	18.51	18.51	18.51	0
1711057200	18.51	-0.09	-0.48	18.51	18.51	18.51	100
1710970800	18.6	0	0.00	18.6	18.6	18.6	0
1710884400	18.6	0.1	0.54	18.46	18.6	18.46	1200
1710798000	18.5	0.05	0.27	18.5	18.5	18.5	1000
1710538800	18.45	0.05	0.27	18.45	18.45	18.45	200
1710452400	18.4	-0.05	-0.27	18.4	18.4	18.4	200
1710366000	18.45	-0.07	-0.38	18.4	18.45	18.39	4265
1710279600	18.52	0.12	0.65	18.5	18.52	18.5	700
1710193200	18.4	-0.07	-0.38	18.4	18.4	18.4	300
1709937600	18.47	-0.03	-0.16	18.45	18.47	18.45	200
1709851200	18.5	-0.17	-0.91	18.39	18.5	18.39	525
1709764800	18.67	0.3	1.63	18.41	18.67	18.4	30300
1709678400	18.37	-0.3	-1.61	18.55	18.55	18.37	1725
1709592000	18.67	0.2	1.08	18.52	18.67	18.52	1300
1709332800	18.47	-0.03	-0.16	18.47	18.47	18.47	100
1709246400	18.5	0	0.00	18.5	18.5	18.5	1000
1709160000	18.5	-0.2	-1.07	18.57	18.57	18.5	700
1709073600	18.7	0.03	0.16	18.52	18.7	18.52	4122
1708987200	18.67	0.08	0.43	18.68	18.7	18.52	2800
1708728000	18.59	0.05	0.27	18.69	18.69	18.57	11600
1708641600	18.54	-0.02	-0.11	18.51	18.6	18.51	1200
1708555200	18.56	-0.04	-0.22	18.94	18.94	18.56	600
1708468800	18.6	-0.05	-0.27	18.47	18.69	18.47	5994
1708123200	18.65	0.13	0.70	18.6	18.65	18.6	1400
1708036800	18.52	0.02	0.11	18.75	18.75	18.52	900
1707950400	18.5	-0.05	-0.27	18.55	18.55	18.5	610
1707864000	18.55	0	0.00	18.55	18.55	18.55	100
1707777600	18.55	-0.05	-0.27	18.52	18.55	18.5	1900
1707518400	18.6	-0.15	-0.80	18.7	18.7	18.6	3700
1707432000	18.75	0.09	0.48	18.7	18.75	18.67	2700
1707345600	18.66	0	0.00	18.86	18.86	18.66	1566
1707259200	18.66	0.04	0.21	18.785	18.785	18.66	46653
1707172800	18.62	-0.07	-0.37	18.62	18.62	18.62	100
1706913600	18.69	-0.26	-1.37	18.91	18.91	18.69	200
1706827200	18.95	0.25	1.34	18.84	18.95	18.83	96916
1706740800	18.7	-0.1	-0.53	18.8	18.8	18.7	4502
1706654400	18.8	-0.03	-0.16	18.79	18.8	18.79	300
1706568000	18.83	0.03	0.16	18.61	18.83	18.61	2384
1706308800	18.8	0.2	1.08	18.81	18.84	18.8	1600
1706222400	18.6	-0.1	-0.53	18.7	18.7	18.6	2126
1706136000	18.7	0.05	0.27	18.7	18.8	18.7	7018
1706049600	18.65	0.11	0.59	18.6	18.68	18.6	1400
1705963200	18.54	0.26	1.42	18.63	18.7	18.45	4300
1705704000	18.28	-0.24	-1.30	18.34	18.6	18.28	6875
1705617600	18.52	0.22	1.20	18.49	18.52	18.49	4640
1705531200	18.3	-0.06	-0.33	18.27	18.3	18.27	583
1705444800	18.36	0	0.00	18.37	18.37	18.36	2801

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