BCE

BCE Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type
BCE Inc BCE Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.25 0.4% 63.18 16:29:05
Open Price Low Price High Price Close Price Prev Close
62.93 62.87 63.26 63.18 62.93
more quote information »

BCE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.7964.0862.8663.361,534,331-0.61-0.96%
1 Month64.8164.9662.7163.532,092,969-1.63-2.52%
3 Months61.7667.0861.6564.763,014,9141.422.3%
6 Months58.4967.0857.6662.343,250,0574.698.02%
1 Year55.2567.0852.5259.133,449,5207.9314.35%
3 Years53.8967.0846.0358.782,581,2639.2917.24%
5 Years60.9367.0846.0358.382,121,3982.253.69%

BCE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 63.18 0.25 0.4% 62.93 63.26 62.87 2,081,837
Oct 21 2021 62.93 -0.25 -0.4% 63.08 63.26 62.86 985,444
Oct 20 2021 63.18 -0.20 -0.32% 63.36 63.53 63.10 880,572
Oct 19 2021 63.38 0.05 0.08% 63.34 63.43 62.95 1,817,292
Oct 18 2021 63.33 -0.26 -0.41% 63.50 63.59 63.00 1,436,660
Oct 15 2021 63.59 -0.21 -0.33% 63.79 64.08 63.55 2,551,685
Oct 14 2021 63.80 0.45 0.71% 63.47 64.17 63.47 2,285,372
Oct 13 2021 63.35 0.39 0.62% 63.08 63.38 62.95 1,108,505
Oct 12 2021 62.96 -0.23 -0.36% 63.20 63.23 62.71 3,231,805
Oct 08 2021 63.19 -0.30 -0.47% 63.57 63.57 63.11 1,306,931
Oct 07 2021 63.49 0.28 0.44% 63.36 63.75 63.23 1,212,404
Oct 06 2021 63.21 0.00 0.0% 63.15 63.25 62.71 2,322,524
Oct 05 2021 63.21 0.12 0.19% 63.15 63.37 62.82 1,863,896
Oct 04 2021 63.09 -0.15 -0.24% 63.10 63.37 62.83 1,373,531
Oct 01 2021 63.24 -0.21 -0.33% 63.43 63.50 63.07 1,843,076
Sep 30 2021 63.45 0.17 0.27% 63.37 63.66 63.15 4,904,064
Sep 29 2021 63.28 -0.21 -0.33% 63.42 63.72 63.15 1,849,846
Sep 28 2021 63.49 -0.76 -1.18% 64.08 64.15 63.34 2,173,606
Sep 27 2021 64.25 -0.49 -0.76% 64.71 64.79 64.13 2,879,871
See More Historical Prices ยป
Your Recent History
TSX
BCE
BCE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 10:26:25