The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BCE Inc.

  • BCE
  • TSX
  • Utilities
  • Latest 53.42
  • Currency C$
  • Change 0.10
  • Percent Change 0.188 %
  • Volume 68,957
  • Mon Nov 24, 2014 09:36 AM EST 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: 53.41 Last Trade: Nov 24, 2014
Date High Low Open Close Volume
Nov 24 53.60 53.37 53.39 53.41 79,257
Nov 21 53.35 52.90 53.32 53.32 1,416,893
Nov 20 54.16 52.96 53.87 53.22 1,831,291
Nov 19 54.23 53.68 54.21 54.06 1,367,291
Nov 18 54.24 53.50 53.50 54.21 1,493,995
Nov 17 53.74 52.84 52.84 53.50 1,614,559
Nov 14 52.98 52.44 52.73 52.87 1,219,000
Nov 13 52.84 52.28 52.47 52.73 1,245,908
Nov 12 52.25 51.75 51.80 52.25 1,450,326
Nov 11 52.11 51.72 51.73 51.87 786,166
Nov 10 51.97 50.98 51.04 51.73 1,337,734
Nov 7 51.02 50.56 50.56 50.98 1,251,034
Nov 6 51.73 50.54 51.00 50.94 1,685,369
Nov 5 51.66 51.08 51.09 51.08 1,941,775
Nov 4 51.12 50.22 50.32 51.06 1,851,556
Nov 3 50.40 49.83 50.03 50.18 1,640,374
Oct 31 50.39 49.84 49.90 50.05 1,703,462
Oct 30 49.78 49.25 49.30 49.76 1,220,085
Oct 29 49.53 49.19 49.39 49.30 1,096,455
Oct 28 49.47 48.93 49.01 49.31 1,356,832
Oct 27 49.14 48.43 48.45 49.11 1,473,087
Oct 24 48.74 48.09 48.28 48.59 908,200
Oct 23 48.42 48.08 48.34 48.32 1,085,475
Oct 22 48.28 47.70 48.25 48.09 1,262,330
Oct 21 48.31 47.51 47.90 48.25 1,228,712
Oct 20 47.95 47.11 47.29 47.89 1,226,846
Oct 17 47.48 46.86 47.19 47.33 1,621,748
Oct 16 47.53 46.46 46.49 47.18 1,407,335
Oct 15 47.67 46.43 47.41 47.12 1,820,026
Oct 14 47.95 47.29 47.29 47.74 1,725,671
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.