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

BCE Inc (BCE.PR.S)

17.60

0.00

( 0.00% )

Updated: 09:39:28

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
1721425200	17.6	0	0.00	17.6	17.6	17.6	0
1721338800	17.6	0.15	0.86	17.6	17.6	17.6	5000
1721252400	17.45	0	0.00	17.45	17.45	17.45	3000
1721166000	17.45	0	0.00	17.45	17.45	17.45	0
1721079600	17.45	0	0.00	17.45	17.45	17.45	40
1720820400	17.45	0.06	0.35	17.37	17.49	17.37	3700
1720734000	17.39	0.44	2.60	17.38	17.39	17.38	1300
1720647600	16.95	0.09	0.53	17.4	17.4	16.95	2500
1720561200	16.86	-0.19	-1.11	17.1	17.1	16.86	4100
1720474800	17.05	0	0.00	17.05	17.05	17.05	0
1720215600	17.05	0	0.00	17.05	17.05	17.05	0
1720129200	17.05	0.01	0.06	17.05	17.05	17.05	100
1720042800	17.04	0.15	0.89	16.89	17.04	16.89	300
1719956400	16.89	0.14	0.84	16.89	16.89	16.89	100
1719610800	16.75	0	0.00	16.75	16.75	16.75	0
1719524400	16.75	0	0.00	16.75	16.75	16.75	600
1719438000	16.75	-0.2	-1.18	16.81	16.81	16.75	700
1719351600	16.95	0.24	1.44	17.015	17.015	16.95	300
1719265200	16.71	0.18	1.09	16.32	16.75	16.32	5273
1719006000	16.53	0.08	0.49	16.45	16.75	16.45	5000
1718919600	16.45	0	0.00	16.239999	16.45	16.239999	1700
1718833200	16.45	0.03	0.18	16.42	16.46	16.42	2100
1718746800	16.42	-0.28	-1.68	16.719999	16.719999	16.42	1800
1718660400	16.7	-0.19	-1.12	16.9	16.9	16.55	4501
1718401200	16.89	-0.46	-2.65	17.3	17.3	16.89	2200
1718314800	17.35	-0.65	-3.61	17.61	17.61	17.35	966
1718228400	18	0	0.00	18	18	18	0
1718142000	18	0	0.00	18	18	18	0
1718055600	18	0	0.00	18	18	18	0
1717796400	18	0	0.00	18	18	18	0
1717710000	18	0	0.00	18	18	18	0
1717623600	18	-0.1	-0.55	18.09	18.09	18	7935
1717537200	18.1	-0.09	-0.49	18.1	18.1	18.1	800
1717450800	18.19	-0.16	-0.87	18.38	18.38	18.19	1427
1717191600	18.35	0	0.00	18.35	18.35	18.35	0
1717105200	18.35	0	0.00	18.35	18.35	18.35	0
1717018800	18.35	0	0.00	18.35	18.35	18.35	0
1716932400	18.35	0.09	0.49	18.3	18.4	18.3	4500
1716846000	18.26	0.04	0.22	18.26	18.26	18.26	100
1716586800	18.22	0	0.00	18.22	18.22	18.22	0
1716500400	18.22	0	0.00	18.22	18.22	18.22	200
1716414000	18.22	0.02	0.11	18.22	18.25	18.22	2000
1716327600	18.2	-0.05	-0.27	18.08	18.2	18.08	2500
1715982000	18.25	0.01	0.05	18.2	18.25	18.2	2700
1715895600	18.24	0.08	0.44	18.24	18.24	18.24	1400
1715809200	18.16	0	0.00	18.16	18.16	18.16	0
1715722800	18.16	-0.04	-0.22	18.2	18.2	18.16	1920
1715636400	18.2	0	0.00	18.2	18.2	18.2	0
1715377200	18.2	0	0.00	18.2	18.2	18.2	100
1715290800	18.2	0	0.00	18.2	18.2	18.2	1900
1715204400	18.2	0	0.00	18.21	18.21	18.2	1600
1715118000	18.2	0	0.00	18.2	18.2	18.2	700
1715031600	18.2	0.14	0.78	18.2	18.2	18.2	11500
1714772400	18.06	-0.04	-0.22	18.06	18.06	18.06	100
1714686000	18.1	0	0.00	18.06	18.1	18.06	563
1714599600	18.1	-0.15	-0.82	18.1	18.1	18.1	1000
1714513200	18.25	0	0.00	18.25	18.25	18.25	0
1714426800	18.25	0	0.00	18.25	18.25	18.25	0
1714167600	18.25	0.05	0.27	18.25	18.25	18.25	800
1714081200	18.2	-0.2	-1.09	18.2	18.2	18.2	300
1713994800	18.4	0.2	1.10	18.25	18.4	18.25	2600
1713908400	18.2	-0.05	-0.27	18.2	18.25	18.2	400
1713822000	18.25	0	0.00	18.25	18.25	18.25	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