ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCE Inc

BCE Inc (BCE)

37.53
-0.60
(-1.57%)
Closed December 11 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.57-1.4960629921338.138.5937.05415084938.02480503CS
4-1.17-3.0232558139538.738.7336.95422647237.91125086CS
12-9.24-19.75625400946.7749.1336.95401889441.86485073CS
26-9.59-20.352292020447.1249.1336.95347803043.82969562CS
52-17.7-32.047800108655.2356.1736.95317929346.07624506CS
156-28.15-42.85931790565.6874.0936.95288003756.63606646CS
260-26.85-41.705498602164.3874.0936.95294261757.55810945CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173387040037.53-0.6-1.5738.1838.1837.055633956
173378400038.130.190.5037.838.537.785114543
173352480037.940.10.2637.9338.137.623384367
173343840037.840.050.1337.7338.1337.733330263
173335200037.79-0.65-1.6938.4638.5537.65140322
173326560038.440.421.1038.138.5938.053784752
173317920038.020.120.3237.838.1437.534892893
173292000037.9-0.08-0.2137.9638.0537.772520274
173283360037.980.060.163838.1237.891441455
173274720037.920.461.2337.3738.3337.373660780
173266080037.46-0.35-0.9337.838.0437.264318250
173257440037.810.391.0437.5837.8837.444725208
173231520037.420.150.4037.2537.6437.253078361
173222880037.27-0.47-1.2537.637.6536.955796929
173214240037.74-0.4-1.0538.1438.2537.634289388
173205600038.14-0.02-0.053838.3637.824500431
173196960038.160.350.9337.7338.6137.714878611
173171040037.810.070.1937.637.9237.333710933
173162400037.74-0.35-0.9238.1938.4237.665641764
173153760038.09-0.51-1.3238.6338.7337.995116505
173145120038.6-0.19-0.4938.738.7337.835203404
173136480038.79-0.7-1.7739.4739.8338.693986180
173110560039.490.551.4139.0739.8139.066254557
173101920038.94-1.12-2.8039.539.5237.819778303
173093280040.060.140.354040.0839.436809875
173084640039.92-0.55-1.3640.4240.9239.699070098
173076000040.47-4.34-9.6942.642.8340.0616839587
173049720044.81-0.08-0.1844.9545.1544.442371442
173041080044.890.050.1144.6845.1244.582324702
173032440044.84-0.36-0.8045.145.2444.632541340
173023800045.2-0.19-0.4245.2545.3844.833506326
173015160045.39-0.18-0.3945.545.8845.342044702
172989240045.57-0.34-0.7445.845.9945.532407027
172980600045.91-0.04-0.0945.8246.0745.65187022
172971960045.95-0.1-0.2246.0846.145.551998619
172963320046.05-0.18-0.3946.0146.1945.831770970
172954680046.23-0.08-0.1746.3146.3645.954486905
172928760046.310.070.1546.2546.5846.162462087
172920120046.240.20.4345.946.3245.881867582
172911480046.04-0.05-0.1146.0546.6245.982891203
172902840046.090.641.4145.0546.544.932997970
172868280045.450.290.6445.1445.7445.12976138
172859640045.16-0.52-1.1445.5345.66452948763
172851000045.68-0.09-0.2045.7946.0145.631835886
172842360045.770.090.2045.7745.8745.382030944
172833720045.68-0.08-0.1745.8745.945.552122157
172807800045.76-0.12-0.2645.8546.0545.61986339
172799160045.88-0.61-1.3146.146.2645.792890957
172790520046.49-0.51-1.0946.864746.212960786
172781880047-0.02-0.0447.0147.1646.862028373
172773240047.02-0.52-1.0947.5247.646.912148174
172747320047.540.631.3446.947.5746.862615905
172738680046.91-0.14-0.3046.947.3146.881591439
172730040047.05-0.19-0.4047.2447.3146.881729668
172721400047.24-0.16-0.3447.3747.3847.032586707
172712760047.4-0.16-0.3447.5647.7147.131819242
172686840047.56-0.17-0.3647.7347.8547.24401067
172678200047.73-0.79-1.6348.5148.747.64360340
172669560048.521.573.344849.1347.910396978
172660920046.950.240.5146.7747.0946.565375920
172652280046.71-1.4-2.9147.1547.1946.514171857
172626360048.110.220.4648.0548.3847.924815954
172617720047.890.120.2547.7748.1347.724149069
172609080047.77-0.26-0.5447.9948.0347.323065932

Your Recent History

Delayed Upgrade Clock