BCE Inc Historical Data - BCE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE)
BCE Inc (BCE) Historical

BCE Inc (BCE)

33.13

-0.65

(-1.92%)

Closed February 19 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.06	3.30526972248	32.07	33.87	31.91	3190735	33.32048459	CS
4	0.13	0.393939393939	33	35.9	31.46	4449779	33.76739429	CS
12	-4.67	-12.3544973545	37.8	38.59	31.43	4463672	34.52399371	CS
26	-13.87	-29.5106382979	47	49.13	31.43	4051121	39.15295244	CS
52	-17.8	-34.9499312782	50.93	51.56	31.43	3572674	42.21334484	CS
156	-33.69	-50.4190362167	66.82	74.09	31.43	2955022	53.78100213	CS
260	-31.2	-48.4999222758	64.33	74.09	31.43	3071842	56.12706675	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739918400	33.13	-0.65	-1.92	33.54	33.73	33.08	4084173
1739572800	33.78	0.26	0.78	33.509999	33.85	33.33	4411591
1739486400	33.52	0.29	0.87	33.34	33.87	33.259999	2452786
1739400000	33.229999	0.54	1.65	32.65	33.33	32.549999	2226649
1739313600	32.689999	0.48	1.49	32.07	32.78	31.91	3671914
1739227200	32.21	0.59	1.87	31.85	32.57	31.85	4911682
1738968000	31.62	-2.08	-6.17	33.4	33.5	31.46	9499711
1738881600	33.7	-2.2	-6.13	35.85	35.88	33.25	9679959
1738795200	35.9	0.99	2.84	35	35.9	34.79	8197249
1738708800	34.91	-0.08	-0.23	35	35.44	34.8	3076042
1738622400	34.99	0.38	1.10	33.46	35.08	33.46	4703039
1738363200	34.61	0	0.00	34.59	34.97	34.41	3339974
1738276800	34.61	0.4	1.17	34.29	34.86	34.03	2790600
1738190400	34.21	-0.2	-0.58	34.33	34.66	34.15	1918981
1738104000	34.41	-0.15	-0.43	34.97	35.13	34.37	3729547
1738017600	34.56	0.79	2.34	33.89	34.8	33.89	3596521
1737758400	33.77	0.39	1.17	33.39	33.84	33.17	5256966
1737672000	33.38	0.04	0.12	33.4	33.8	33.29	2686884
1737585600	33.34	-0.2	-0.60	33.47	33.54	33.06	3333995
1737499200	33.54	-0.08	-0.24	33	33.65	32.96	5061708
1737412800	33.62	0.12	0.36	33.5	33.76	33.479999	1643636
1737153600	33.5	0.66	2.01	33.08	33.509999	33.04	5438230
1737067200	32.84	0.3	0.92	32.6	32.979999	32.35	3714987
1736980800	32.54	0.15	0.46	32.5	32.81	32.49	3518639
1736894400	32.39	-0.99	-2.97	32.5	32.58	31.43	6864084
1736808000	33.38	0.28	0.85	33.15	33.47	32.83	4385200
1736548800	33.1	-0.59	-1.75	33.5	33.509999	32.95	3288297
1736462400	33.69	-0.3	-0.88	33.92	34.16	33.4	2369469
1736376000	33.99	-0.28	-0.82	34.27	34.27	33.63	2310465
1736289600	34.27	-0.05	-0.15	34.55	34.64	34.26	2614303
1736203200	34.32	-0.08	-0.23	34.5	34.65	34.1	2772836
1735944000	34.4	0.88	2.63	33.66	34.42	33.61	3670026
1735857600	33.52	0.2	0.60	33.53	34.08	33.28	2667699
1735684800	33.32	0.95	2.93	32.54	33.479999	32.45	3176226
1735598400	32.369999	-0.28	-0.86	32.53	32.61	31.99	4850622
1735339200	32.65	-0.28	-0.85	32.659999	32.92	32.46	3854019
1735069200	32.93	0.1	0.30	32.64	33.049999	32.61	2525827
1734993600	32.83	-0.45	-1.35	33.049999	33.38	32.439999	5459586
1734734400	33.28	-0.01	-0.03	33.25	33.62	32.95	8807620
1734648000	33.29	-0.52	-1.54	33.549999	34	33.22	4021257
1734561600	33.81	0.02	0.06	33.6	33.86	33.02	6224885
1734475200	33.79	-0.26	-0.76	33.5	34.08	33.439999	10729925
1734388800	34.05	-2.27	-6.25	34.7	35.08	33.95	9216113
1734129600	36.32	-0.42	-1.14	36.79	36.8	35.92	5436398
1734043200	36.74	-0.08	-0.22	36.8	36.85	36.27	6534476
1733956800	36.82	-0.71	-1.89	37.43	37.45	36.77	6103165
1733870400	37.53	-0.6	-1.57	38.18	38.18	37.05	5633956
1733784000	38.13	0.19	0.50	37.8	38.5	37.78	5114543
1733524800	37.94	0.1	0.26	37.93	38.1	37.62	3384367
1733438400	37.84	0.05	0.13	37.73	38.13	37.73	3330263
1733352000	37.79	-0.65	-1.69	38.46	38.55	37.6	5140322
1733265600	38.44	0.42	1.10	38.1	38.59	38.05	3784752
1733179200	38.02	0.12	0.32	37.8	38.14	37.53	4892893
1732920000	37.9	-0.08	-0.21	37.96	38.05	37.77	2520274
1732833600	37.98	0.06	0.16	38	38.12	37.89	1441455
1732747200	37.92	0.46	1.23	37.37	38.33	37.37	3660780
1732660800	37.46	-0.35	-0.93	37.8	38.04	37.26	4318250
1732574400	37.81	0.39	1.04	37.58	37.88	37.44	4725208
1732315200	37.42	0.15	0.40	37.25	37.64	37.25	3078361
1732228800	37.27	-0.47	-1.25	37.6	37.65	36.95	5796929
1732142400	37.74	-0.4	-1.05	38.14	38.25	37.63	4289388
1732056000	38.14	-0.02	-0.05	38	38.36	37.82	4500431

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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