The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BCE Inc.

  • BCE
  • TSX
  • Utilities
  • Latest 48.96
  • Currency C$
  • Change 0.23
  • Percent Change 0.472 %
  • Volume 604,829
  • Thu Apr 17, 2014 04:00 PM EDT TSX 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: 48.96 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 49.00 48.59 48.66 48.96 604,829
Apr 16 48.78 48.39 48.49 48.73 693,629
Apr 15 48.46 48.16 48.16 48.45 980,988
Apr 14 48.40 47.83 48.28 48.20 880,238
Apr 11 48.28 48.00 48.00 48.18 673,203
Apr 10 48.32 48.04 48.24 48.07 1,022,189
Apr 9 48.35 48.01 48.28 48.25 1,002,306
Apr 8 48.27 47.80 47.86 48.19 1,386,916
Apr 7 48.20 47.67 47.76 48.07 1,061,907
Apr 4 47.94 47.62 47.66 47.86 866,932
Apr 3 48.10 47.60 48.05 47.67 1,198,423
Apr 2 48.24 47.80 47.90 48.01 1,803,938
Apr 1 47.91 47.55 47.55 47.88 845,390
Mar 31 47.88 47.50 47.55 47.62 1,207,686
Mar 28 47.48 47.18 47.24 47.45 1,062,328
Mar 27 47.10 46.78 46.94 47.07 674,056
Mar 26 47.34 46.88 47.22 46.91 946,372
Mar 25 47.39 47.03 47.39 47.15 1,148,913
Mar 24 47.92 47.40 47.91 47.41 749,447
Mar 21 48.14 47.64 47.99 47.89 2,616,660
Mar 20 48.15 47.78 48.00 47.99 629,427
Mar 19 48.21 47.75 47.75 47.96 783,010
Mar 18 47.80 47.20 47.25 47.78 932,243
Mar 17 47.21 46.76 47.11 47.07 778,982
Mar 14 47.26 46.81 47.00 46.85 770,516
Mar 13 47.55 46.95 47.52 47.10 1,163,321
Mar 12 47.53 47.13 47.38 47.40 2,139,634
Mar 11 48.50 48.14 48.50 48.26 1,725,660
Mar 10 48.55 48.35 48.48 48.44 1,108,950
Mar 7 48.50 48.26 48.41 48.39 1,319,486