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

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BCE Inc (BCE.PR.N)

15.91

0.00

(0.00%)

Closed December 12 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
1733956800	15.91	0	0.00	15.91	15.91	15.91	0
1733870400	15.91	0.03	0.19	15.91	15.91	15.91	100
1733784000	15.88	0	0.00	15.88	15.88	15.88	0
1733524800	15.88	0	0.00	15.88	15.88	15.88	0
1733438400	15.88	0	0.00	15.88	15.88	15.88	8
1733352000	15.88	0	0.00	15.89	15.89	15.88	300
1733265600	15.88	-0.07	-0.44	15.95	15.98	15.88	3500
1733179200	15.95	-0.25	-1.54	16.26	16.26	15.88	2100
1732920000	16.2	0	0.00	16.2	16.2	16.2	0
1732833600	16.2	0	0.00	16.2	16.2	16.2	0
1732747200	16.2	-0.3	-1.82	16.2	16.2	16.2	500
1732660800	16.5	0	0.00	16.5	16.5	16.5	0
1732574400	16.5	0.15	0.92	16.45	16.5	16.45	4400
1732315200	16.35	-0.1	-0.61	16.35	16.35	16.35	500
1732228800	16.45	0.01	0.06	16.44	16.45	16.44	700
1732142400	16.44	0	0.00	16.44	16.44	16.44	0
1732056000	16.44	0.45	2.81	15.98	16.44	15.98	2500
1731969600	15.99	0.11	0.69	15.99	16	15.99	2300
1731710400	15.88	-0.01	-0.06	15.88	15.88	15.88	1500
1731624000	15.89	-0.03	-0.19	15.91	15.91	15.88	2700
1731537600	15.92	-0.13	-0.81	16.02	16.02	15.92	2500
1731451200	16.05	-0.2	-1.23	16.19	16.19	16.05	3702
1731364800	16.25	0	0.00	16.25	16.25	16.25	0
1731105600	16.25	0	0.00	16.25	16.25	16.25	0
1731019200	16.25	0	0.00	16.25	16.25	16.25	0
1730932800	16.25	-0.05	-0.31	16.26	16.26	16.25	1601
1730846400	16.3	0	0.00	16.3	16.3	16.3	0
1730760000	16.3	-0.39	-2.34	16.42	16.42	16.25	1600
1730497200	16.69	0	0.00	16.69	16.69	16.69	0
1730410800	16.69	0	0.00	16.69	16.69	16.69	0
1730324400	16.69	0	0.00	16.69	16.69	16.69	0
1730238000	16.69	0.17	1.03	16.69	16.69	16.69	300
1730151600	16.52	0	0.00	16.7	16.7	16.52	1500
1729892400	16.52	0.07	0.43	16.53	16.53	16.52	600
1729806000	16.45	0	0.00	16.45	16.45	16.45	0
1729719600	16.45	-0.44	-2.61	16.5	16.5	16.45	700
1729633200	16.89	0	0.00	16.89	16.89	16.89	0
1729546800	16.89	0	0.00	16.89	16.89	16.89	0
1729287600	16.89	0	0.00	16.89	16.89	16.89	0
1729201200	16.89	0.39	2.36	16.89	16.89	16.89	100
1729114800	16.5	0	0.00	16.5	16.5	16.5	0
1729028400	16.5	-0.11	-0.66	16.5	16.5	16.5	400
1728682800	16.61	0.01	0.06	16.84	16.84	16.61	200
1728596400	16.6	0.03	0.18	16.6	16.6	16.6	200
1728510000	16.57	-0.28	-1.66	16.57	16.57	16.57	200
1728423600	16.85	0	0.00	16.85	16.85	16.85	0
1728337200	16.85	-0.01	-0.06	16.86	16.95	16.85	1700
1728078000	16.86	0	0.00	16.86	16.86	16.86	0
1727991600	16.86	0	0.00	16.86	16.86	16.86	0
1727905200	16.86	0	0.00	16.86	16.86	16.86	0
1727818800	16.86	0	0.00	16.86	16.86	16.86	0
1727732400	16.86	0	0.00	16.86	16.86	16.86	0
1727473200	16.86	0.01	0.06	16.86	16.86	16.86	100
1727386800	16.85	0	0.00	16.85	16.85	16.85	0
1727300400	16.85	0	0.00	16.84	16.85	16.84	700
1727214000	16.85	-0.25	-1.46	17.1	17.1	16.85	1100
1727127600	17.1	0	0.00	17.1	17.1	17.1	0
1726868400	17.1	0	0.00	17.1	17.1	17.1	0
1726782000	17.1	0	0.00	17.1	17.1	17.1	0
1726695600	17.1	0.06	0.35	17.1	17.1	17.1	2800
1726609200	17.04	0.29	1.73	17.04	17.04	17.04	303
1726522800	16.75	0	0.00	16.75	16.75	16.75	0
1726263600	16.75	-0.1	-0.59	16.75	16.75	16.75	100
1726177200	16.85	-0.15	-0.88	16.85	17	16.85	400

Thunder Gold (QB)

Primaris Real Estate Inv...

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