BCE Inc Historical Data - BCE.PR.C | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE.PR.C)
BCE Inc (BCE.PR.C) Historical

BCE Inc (BCE.PR.C)

17.67

-0.10

(-0.562746%)

Closed July 26 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	17.77	0.04	0.23	17.81	17.81	17.77	1000
1721857200	17.73	0.03	0.17	17.88	17.88	17.73	800
1721770800	17.7	0.04	0.23	17.64	17.72	17.64	2900
1721684400	17.66	0.01	0.06	17.6	17.66	17.6	300
1721425200	17.65	0	0.00	17.65	17.65	17.65	0
1721338800	17.65	0.1	0.57	17.63	17.65	17.62	1050
1721252400	17.55	-0.09	-0.51	17.6	17.6	17.52	15790
1721166000	17.64	0.05	0.28	17.47	17.64	17.45	3522
1721079600	17.59	0.15	0.86	17.45	17.61	17.45	300
1720820400	17.44	0.08	0.46	17.31	17.45	17.31	3320
1720734000	17.36	0.24	1.40	17.34	17.36	17.34	2009
1720647600	17.12	-0.08	-0.47	17.32	17.32	17.12	1801
1720561200	17.2	0.06	0.35	17.2	17.2	17.2	700
1720474800	17.14	-0.03	-0.17	17.17	17.17	17.14	1125
1720215600	17.17	0.04	0.23	17.38	17.38	17.17	300
1720129200	17.13	-0.15	-0.87	17.13	17.13	17.13	400
1720042800	17.28	0.09	0.52	17.15	17.28	17.1	5068
1719956400	17.19	-0.06	-0.35	17.19	17.19	17.19	400
1719610800	17.25	0.3	1.77	17.09	17.25	17.09	2166
1719524400	16.95	0	0.00	16.95	16.97	16.95	3178
1719438000	16.95	-0.08	-0.47	16.95	16.95	16.95	300
1719351600	17.03	0.14	0.83	17.03	17.03	17.03	100
1719265200	16.89	0.42	2.55	16.79	16.89	16.79	5600
1719006000	16.469999	0	0.00	16.469999	16.469999	16.469999	0
1718919600	16.469999	0.31	1.92	16.559999	16.559999	16.3	12400
1718833200	16.16	-0.2	-1.22	16.489999	16.5	16.16	4445
1718746800	16.36	0	0.00	16.57	16.57	16.36	1064
1718660400	16.36	-0.59	-3.48	16.95	16.95	16.36	3700
1718401200	16.95	-0.15	-0.88	17.1	17.1	16.95	1700
1718314800	17.1	-0.3	-1.72	17.49	17.49	17.1	5700
1718228400	17.4	-0.1	-0.57	17.5	17.5	17.4	1575
1718142000	17.5	0.01	0.06	17.5	17.5	17.47	1855
1718055600	17.49	0.02	0.11	17.49	17.49	17.49	200
1717796400	17.47	-0.08	-0.46	17.55	17.55	17.47	5700
1717710000	17.55	-0.06	-0.34	17.62	17.7	17.55	13500
1717623600	17.61	-0.15	-0.84	17.75	17.75	17.61	10205
1717537200	17.76	0.01	0.06	17.9	17.9	17.76	501
1717450800	17.75	-0.19	-1.06	17.75	17.75	17.75	200
1717191600	17.94	0.22	1.24	17.8	17.94	17.8	846
1717105200	17.72	0.01	0.06	17.7	17.72	17.7	1000
1717018800	17.71	-0.07	-0.39	17.84	17.93	17.71	7600
1716932400	17.78	-0.03	-0.17	17.71	17.78	17.71	1680
1716846000	17.81	0.14	0.79	17.7	17.81	17.66	11190
1716586800	17.67	-0.2	-1.12	17.76	17.76	17.67	711
1716500400	17.87	0.27	1.53	17.76	17.87	17.76	5012
1716414000	17.6	-0.03	-0.17	17.63	17.66	17.6	13520
1716327600	17.63	-0.17	-0.96	17.63	17.63	17.63	100
1715982000	17.8	0.1	0.56	17.8	17.8	17.61	3300
1715895600	17.7	0.2	1.14	17.62	17.72	17.62	5900
1715809200	17.5	0.01	0.06	17.5	17.5	17.5	3900
1715722800	17.49	-0.09	-0.51	17.5	17.5	17.48	2825
1715636400	17.58	-0.05	-0.28	17.68	17.68	17.58	4500
1715377200	17.63	0.06	0.34	17.53	17.67	17.53	2294
1715290800	17.57	-0.01	-0.06	17.5	17.57	17.5	1400
1715204400	17.58	-0.11	-0.62	17.69	17.69	17.58	4000
1715118000	17.69	-0.05	-0.28	17.73	17.73	17.69	1400
1715031600	17.74	0.12	0.68	17.61	17.75	17.61	1600
1714772400	17.62	0.14	0.80	17.41	17.71	17.41	3203
1714686000	17.48	-0.07	-0.40	17.41	17.48	17.41	2687
1714599600	17.55	0.19	1.09	17.35	17.55	17.33	3351
1714513200	17.36	0.16	0.93	17.36	17.36	17.36	3226
1714426800	17.2	-0.4	-2.27	17.43	17.43	17.2	15200
1714167600	17.6	0.14	0.80	17.45	17.6	17.43	9438

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