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

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

BCE Inc (BCE.PR.J)

17.50

-0.03

( -0.17% )

Updated: 11:51:26

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721770800	17.53	0.03	0.17	17.64	17.64	17.53	300
1721684400	17.5	0.05	0.29	17.5	17.5	17.5	200
1721425200	17.45	0	0.00	17.45	17.45	17.45	0
1721338800	17.45	0.02	0.11	17.43	17.45	17.4	1500
1721252400	17.43	0.06	0.35	17.45	17.45	17.41	2428
1721166000	17.37	0	0.00	17.37	17.37	17.37	0
1721079600	17.37	0	0.00	17.37	17.37	17.37	0
1720820400	17.37	0	0.00	17.37	17.37	17.37	0
1720734000	17.37	0.14	0.81	17.36	17.37	17.36	600
1720647600	17.23	0.04	0.23	17.17	17.23	17.17	1200
1720561200	17.19	0.05	0.29	17.24	17.24	17.15	1000
1720474800	17.14	0.08	0.47	17.13	17.14	17.13	725
1720215600	17.06	0.06	0.35	17.16	17.16	17.06	200
1720129200	17	-0.22	-1.28	17.22	17.22	17	101515
1720042800	17.22	0.44	2.62	17.22	17.22	17.22	200
1719956400	16.78	0	0.00	16.78	16.78	16.78	0
1719610800	16.78	0	0.00	16.78	16.78	16.78	0
1719524400	16.78	0	0.00	16.78	16.78	16.78	0
1719438000	16.78	0	0.00	16.78	16.78	16.78	0
1719351600	16.78	0.05	0.30	16.88	16.88	16.78	200
1719265200	16.73	0.43	2.64	16.78	16.78	16.73	200
1719006000	16.3	0	0.00	16.3	16.3	16.3	0
1718919600	16.3	-0.22	-1.33	16.3	16.3	16.3	600
1718833200	16.52	0.15	0.92	16.329999	16.59	16.329999	3300
1718746800	16.37	-0.14	-0.85	16.46	16.46	16.37	1000
1718660400	16.51	-0.45	-2.65	17	17	16.51	2321
1718401200	16.96	-0.54	-3.09	17.24	17.38	16.96	2600
1718314800	17.5	-0.03	-0.17	17.53	17.53	17.5	625
1718228400	17.53	-0.16	-0.90	17.57	17.57	17.53	201
1718142000	17.69	0	0.00	17.69	17.69	17.69	0
1718055600	17.69	-0.04	-0.23	17.65	17.69	17.65	500
1717796400	17.73	0.04	0.23	17.91	17.91	17.73	330
1717710000	17.69	-0.4	-2.21	17.99	17.99	17.69	3650
1717623600	18.09	-0.01	-0.06	18.1	18.1	18	21650
1717537200	18.1	-0.06	-0.33	18.1	18.1	18.1	1075
1717450800	18.16	-0.14	-0.77	18.18	18.18	18.16	500
1717191600	18.3	0	0.00	18.3	18.3	18.3	0
1717105200	18.3	-0.07	-0.38	18.3	18.3	18.3	1275
1717018800	18.37	0.07	0.38	18.37	18.37	18.37	100
1716932400	18.3	0.05	0.27	18.35	18.35	18.3	1825
1716846000	18.25	0.05	0.27	18.2	18.25	18.2	5952
1716586800	18.2	0	0.00	18.2	18.2	18.2	200
1716500400	18.2	0	0.00	18.2	18.2	18.2	0
1716414000	18.2	0	0.00	18.2	18.2	18.2	300
1716327600	18.2	0	0.00	18.2	18.2	18.2	1000
1715982000	18.2	0	0.00	18.2	18.2	18.2	0
1715895600	18.2	0.02	0.11	18.2	18.2	18.2	1325
1715809200	18.18	-0.07	-0.38	18.18	18.18	18.18	300
1715722800	18.25	0.09	0.50	18.25	18.25	18.25	900
1715636400	18.16	-0.04	-0.22	18.28	18.28	18.16	2200
1715377200	18.2	0	0.00	18.2	18.2	18.2	0
1715290800	18.2	-0.05	-0.27	18.2	18.2	18.2	461
1715204400	18.25	0.05	0.27	18.25	18.25	18.25	500
1715118000	18.2	-0.02	-0.11	18.25	18.25	18.2	2400
1715031600	18.22	0.04	0.22	18.25	18.25	18.22	1901
1714772400	18.18	0.03	0.17	18.18	18.18	18.18	400
1714686000	18.15	-0.05	-0.27	18.15	18.15	18.15	100
1714599600	18.2	0.1	0.55	18.16	18.2	18.16	2300
1714513200	18.1	0	0.00	18.1	18.1	18.1	0
1714426800	18.1	-0.24	-1.31	18.15	18.15	18.1	1200
1714167600	18.34	0	0.00	18.34	18.34	18.34	0
1714081200	18.34	0.04	0.22	18.34	18.34	18.34	400
1713994800	18.3	0	0.00	18.3	18.3	18.3	0

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