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

BCE Inc (BCE.PR.Z)

18.05

0.00

(0.00%)

Closed April 24 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
1713908400	18.05	0	0.00	18.05	18.05	18.05	0
1713822000	18.05	-0.15	-0.82	18.2	18.2	18.05	600
1713562800	18.2	0	0.00	18.2	18.2	18.2	0
1713476400	18.2	0.2	1.11	18.2	18.2	18.2	100
1713390000	18	0	0.00	18	18	18	0
1713303600	18	0	0.00	18	18	18	0
1713217200	18	-0.15	-0.83	18.1	18.1	18	1600
1712958000	18.15	0	0.00	18.15	18.15	18.15	1300
1712871600	18.15	0	0.00	18.15	18.15	18.15	0
1712785200	18.15	-0.1	-0.55	18.2	18.2	18.15	900
1712698800	18.25	0.2	1.11	18.23	18.25	18.23	1000
1712612400	18.05	0	0.00	18.05	18.05	18.05	0
1712353200	18.05	0	0.00	18.05	18.05	18.05	200
1712266800	18.05	-0.05	-0.28	18.06	18.06	18.05	400
1712180400	18.1	0	0.00	18.1	18.1	18.1	0
1712094000	18.1	-0.04	-0.22	18.1	18.1	18.1	1000
1712007600	18.14	0	0.00	18.14	18.14	18.14	0
1711662000	18.14	0	0.00	18.14	18.14	18.14	0
1711575600	18.14	0	0.00	18.14	18.14	18.14	21
1711489200	18.14	0	0.00	18.14	18.14	18.14	0
1711402800	18.14	0.14	0.78	18.14	18.14	18.14	100
1711143600	18	-0.4	-2.17	18.05	18.05	18	1500
1711057200	18.4	0	0.00	18.4	18.4	18.4	0
1710970800	18.4	0.4	2.22	18.5	18.5	18.4	800
1710884400	18	0.1	0.56	18	18	18	700
1710798000	17.9	0	0.00	17.9	17.9	17.9	0
1710538800	17.9	-0.2	-1.10	17.9	17.9	17.9	450
1710452400	18.1	-0.09	-0.49	18.1	18.1	18.1	400
1710366000	18.19	0	0.00	18.19	18.19	18.19	0
1710279600	18.19	-0.01	-0.05	18.19	18.19	18.19	1200
1710193200	18.2	-0.01	-0.05	18.2	18.2	18.2	1500
1709937600	18.21	0	0.00	18.21	18.21	18.21	0
1709851200	18.21	0	0.00	18.21	18.21	18.21	0
1709764800	18.21	0.01	0.05	18.23	18.23	18.19	2701
1709678400	18.2	0	0.00	18.28	18.28	18.2	1400
1709592000	18.2	-0.5	-2.67	18.35	18.35	18.1	43400
1709332800	18.7	0.37	2.02	18.7	18.7	18.7	190
1709246400	18.33	0	0.00	18.21	18.33	18.21	600
1709160000	18.33	0	0.00	18.33	18.33	18.33	400
1709073600	18.33	0	0.00	18.33	18.33	18.33	0
1708987200	18.33	0.23	1.27	18.33	18.33	18.33	200
1708728000	18.1	0.05	0.28	18.31	18.31	18.1	1000
1708641600	18.05	-0.12	-0.66	18.05	18.05	18.05	300
1708555200	18.17	0.06	0.33	18.17	18.17	18.17	100
1708468800	18.11	-0.09	-0.49	18.3	18.3	18.11	900
1708123200	18.2	0	0.00	18.18	18.2	18.18	2900
1708036800	18.2	0	0.00	18.2	18.2	18.2	0
1707950400	18.2	0	0.00	18.2	18.2	18.2	100
1707864000	18.2	-0.1	-0.55	18.21	18.21	18.2	800
1707777600	18.3	0	0.00	18.3	18.3	18.3	0
1707518400	18.3	0.04	0.22	18.3	18.3	18.3	200
1707432000	18.26	-0.49	-2.61	18.55	18.55	18.26	1459
1707345600	18.75	0	0.00	18.75	18.75	18.75	0
1707259200	18.75	-0.1	-0.53	18.8	18.8	18.75	1500
1707172800	18.85	0	0.00	18.85	18.85	18.85	17
1706913600	18.85	0	0.00	18.85	18.85	18.85	0
1706827200	18.85	0.1	0.53	18.7	18.85	18.7	300
1706740800	18.75	0.06	0.32	18.72	18.75	18.72	3258
1706654400	18.69	0.17	0.92	18.7	18.7	18.66	1206
1706568000	18.52	0.01	0.05	18.52	18.52	18.52	130
1706308800	18.51	-0.14	-0.75	18.51	18.51	18.51	2030
1706222400	18.65	-0.06	-0.32	18.7	18.7	18.65	900
1706136000	18.71	-0.09	-0.48	18.75	18.76	18.71	500

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