The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BCE Inc.

  • BCE
  • NYSE
  • Utilities
  • Latest 44.46
  • Currency US$
  • Change 0.23
  • Percent Change 0.52 %
  • Volume 587,263
  • Thu Apr 17, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.46 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 44.50 44.18 44.29 44.46 587,263
Apr 16 44.28 44.03 44.20 44.23 567,209
Apr 15 44.15 43.79 43.80 44.13 627,624
Apr 14 44.16 43.63 43.99 44.02 661,682
Apr 11 44.03 43.80 43.80 43.87 649,748
Apr 10 44.26 43.99 44.18 43.99 758,180
Apr 9 44.38 44.00 44.15 44.33 815,074
Apr 8 44.21 43.71 43.78 44.12 641,717
Apr 7 43.94 43.38 43.48 43.76 742,312
Apr 4 43.64 43.36 43.36 43.55 534,468
Apr 3 43.62 43.14 43.57 43.18 512,669
Apr 2 43.72 43.35 43.39 43.57 757,060
Apr 1 43.42 43.08 43.14 43.39 658,210
Mar 31 43.38 43.10 43.15 43.14 760,806
Mar 28 42.95 42.71 42.79 42.93 738,744
Mar 27 42.69 42.27 42.36 42.66 615,750
Mar 26 42.46 42.22 42.32 42.34 856,042
Mar 25 42.44 42.04 42.40 42.26 1,011,662
Mar 24 42.72 42.34 42.68 42.35 840,278
Mar 21 43.02 42.50 42.85 42.55 1,743,301
Mar 20 42.79 42.43 42.62 42.70 640,904
Mar 19 43.11 42.46 42.72 42.64 683,986
Mar 18 43.10 42.70 42.73 42.90 679,465
Mar 17 42.62 42.28 42.39 42.59 1,012,065
Mar 14 42.66 42.18 42.44 42.22 596,943
Mar 13 42.97 42.43 42.97 42.58 535,730
Mar 12 42.75 42.30 42.53 42.71 774,530
Mar 11 43.78 43.35 43.64 43.51 1,165,794
Mar 10 43.74 43.54 43.61 43.64 438,392
Mar 7 43.77 43.49 43.71 43.63 598,088