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 49.61
  • Currency C$
  • Change -0.21
  • Percent Change -0.422 %
  • Volume 1,375,152
  • Thu Jul 24, 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: 49.61 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 49.93 49.55 49.90 49.61 1,375,152
Jul 23 49.85 49.06 49.25 49.82 2,549,406
Jul 22 49.11 48.61 48.78 49.01 953,598
Jul 21 48.83 48.55 48.80 48.66 490,624
Jul 18 49.10 48.74 48.88 48.84 713,047
Jul 17 49.22 48.53 48.71 48.81 795,590
Jul 16 48.90 48.32 48.32 48.88 1,551,352
Jul 15 49.04 48.35 49.02 48.35 1,466,473
Jul 14 49.01 48.76 48.84 49.00 944,111
Jul 11 48.83 48.36 48.46 48.80 866,312
Jul 10 48.50 48.01 48.03 48.39 1,048,012
Jul 9 48.28 47.89 47.93 48.28 611,825
Jul 8 48.20 47.52 48.19 47.92 1,435,587
Jul 7 48.48 48.01 48.45 48.21 1,261,687
Jul 4 48.64 48.30 48.41 48.52 298,925
Jul 3 48.65 48.21 48.40 48.25 846,348
Jul 2 48.56 48.02 48.45 48.19 814,375
Jun 30 48.66 48.25 48.65 48.40 754,191
Jun 27 48.59 48.16 48.29 48.56 683,766
Jun 26 48.45 48.04 48.31 48.16 980,856
Jun 25 48.49 48.05 48.37 48.23 784,937
Jun 24 48.64 48.29 48.60 48.33 1,059,317
Jun 23 49.08 48.41 49.04 48.53 987,440
Jun 20 49.41 48.47 49.41 48.99 3,721,454
Jun 19 49.67 49.19 49.65 49.35 761,287
Jun 18 49.94 49.51 49.71 49.66 655,135
Jun 17 49.86 49.51 49.51 49.56 2,102,533
Jun 16 49.81 49.41 49.49 49.58 489,269
Jun 13 49.59 49.28 49.35 49.45 592,557
Jun 12 49.61 49.07 49.57 49.40 936,159