BCE Inc Historical Data - BCE.PR.Q | 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.Q)
BCE Inc (BCE.PR.Q) Historical

BCE Inc (BCE.PR.Q)

22.20

0.00

(0.00%)

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	22.2	-0.1	-0.45	22.26	22.26	22.2	4900
1721857200	22.3	0.1	0.45	22.3	22.3	22.3	400
1721770800	22.2	-0.11	-0.49	22.26	22.3	22.2	3370
1721684400	22.31	0.02	0.09	22.22	22.31	22.19	4156
1721425200	22.29	0	0.00	22.29	22.29	22.29	0
1721338800	22.29	0.03	0.13	22.21	22.3	22.2	5445
1721252400	22.26	-0.02	-0.09	22.3	22.3	22.25	2189
1721166000	22.28	0.15	0.68	22.21	22.28	22.21	19400
1721079600	22.13	-0.11	-0.49	22.29	22.29	22.12	4774
1720820400	22.24	-0.11	-0.49	22.4	22.4	22.21	8913
1720734000	22.35	-0.08	-0.36	22.38	22.39	22.35	1800
1720647600	22.43	0.21	0.95	22.45	22.5	22.43	2501
1720561200	22.22	0.12	0.54	22.19	22.22	22.19	2900
1720474800	22.1	0.08	0.36	22.18	22.18	22.1	3500
1720215600	22.02	-0.08	-0.36	21.72	22.02	21.72	3700
1720129200	22.1	0	0.00	22.1	22.1	22.1	0
1720042800	22.1	-0.02	-0.09	22	22.1	22	1800
1719956400	22.12	0.05	0.23	22.12	22.12	22.12	300
1719610800	22.07	0.57	2.65	21.5	22.07	21.5	4092
1719524400	21.5	0.21	0.99	21.5	21.5	21.5	400
1719438000	21.29	0.04	0.19	21.29	21.29	21.29	110
1719351600	21.25	-0.23	-1.07	21.48	21.49	21.25	2476
1719265200	21.48	0.27	1.27	21.48	21.48	21.48	584
1719006000	21.21	-0.09	-0.42	21.31	21.31	21.21	13470
1718919600	21.3	0.5	2.40	20.9	21.32	20.9	14116
1718833200	20.8	-0.15	-0.72	21	21	20.8	2563
1718746800	20.95	-0.07	-0.33	21.05	21.17	20.95	1997
1718660400	21.02	-0.63	-2.91	21.66	21.66	20.9	8110
1718401200	21.65	-0.25	-1.14	21.61	21.65	21.61	1312
1718314800	21.9	-0.06	-0.27	21.96	21.98	21.9	2609
1718228400	21.96	-0.34	-1.52	22.3	22.3	21.96	1780
1718142000	22.3	0.13	0.59	22	22.3	22	2151
1718055600	22.17	0.27	1.23	22.02	22.17	22	1800
1717796400	21.9	0.05	0.23	21.9	21.9	21.85	2040
1717710000	21.85	-0.55	-2.46	22.44	22.44	21.75	45342
1717623600	22.4	-0.09	-0.40	22.5	22.5	22.32	2600
1717537200	22.49	-0.06	-0.27	22.51	22.55	22.4	7300
1717450800	22.55	0.06	0.27	22.64	22.64	22.44	1271
1717191600	22.49	-0.11	-0.49	22.28	22.51	22.23	11500
1717105200	22.6	0.07	0.31	22.56	22.65	22.53	20054
1717018800	22.53	-0.01	-0.04	22.54	22.61	22.5	9619
1716932400	22.54	0.09	0.40	22.4	22.55	22.4	47455
1716846000	22.45	0.05	0.22	22.33	22.5	22.33	17106
1716586800	22.4	0	0.00	22.4	22.4	22.4	2400
1716500400	22.4	0.18	0.81	22.28	22.4	22.21	7965
1716414000	22.22	-0.18	-0.80	22.32	22.32	22.22	3023
1716327600	22.4	-0.09	-0.40	22.49	22.49	22.36	6365
1715982000	22.49	0	0.00	22.49	22.49	22.49	100
1715895600	22.49	0.04	0.18	22.45	22.49	22.4	1000
1715809200	22.45	0.12	0.54	22.37	22.5	22.37	6190
1715722800	22.33	-0.04	-0.18	22.4	22.4	22.33	1900
1715636400	22.37	-0.13	-0.58	22.45	22.45	22.34	1372
1715377200	22.5	0	0.00	22.51	22.6	22.5	7780
1715290800	22.5	-0.1	-0.44	22.6	22.6	22.5	78614
1715204400	22.6	-0.12	-0.53	22.72	22.72	22.44	2145
1715118000	22.72	0.14	0.62	22.5	22.72	22.5	2780
1715031600	22.58	0.03	0.13	22.65	22.65	22.58	2400
1714772400	22.55	0.07	0.31	22.45	22.69	22.4	9768
1714686000	22.48	0.28	1.26	22.09	22.48	22.09	12762
1714599600	22.2	0.1	0.45	22.2	22.2	22.16	1700
1714513200	22.1	0.06	0.27	22.04	22.1	22.03	8227
1714426800	22.04	0.09	0.41	21.95	22.05	21.95	11273
1714167600	21.95	-0.12	-0.54	21.97	21.97	21.95	2402

First Defiance Financial

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