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 47.84
  • Currency C$
  • Change -0.05
  • Percent Change -0.104 %
  • Volume 1,248,050
  • Wed Oct 1, 2014 11:58 AM 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: 47.85 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 48.03 47.50 47.55 47.85 1,248,550
Sep 30 48.28 47.75 48.28 47.89 2,746,308
Sep 29 48.43 47.39 47.85 48.43 5,697,665
Sep 26 48.08 47.27 47.30 47.80 3,153,246
Sep 25 48.21 47.33 48.19 47.33 3,544,574
Sep 24 48.11 47.44 47.85 48.06 1,692,454
Sep 23 48.01 47.65 47.68 47.77 1,022,451
Sep 22 47.91 47.38 47.46 47.66 1,328,785
Sep 19 48.15 47.38 47.98 47.38 3,694,216
Sep 18 48.20 47.85 48.00 48.09 1,034,859
Sep 17 48.20 47.85 48.06 47.93 944,560
Sep 16 48.29 47.85 48.21 48.10 1,466,150
Sep 15 48.53 48.09 48.35 48.25 1,115,673
Sep 12 48.60 48.25 48.55 48.34 1,234,023
Sep 11 48.84 48.50 48.72 48.53 1,398,310
Sep 10 49.41 49.23 49.28 49.34 1,242,407
Sep 9 49.43 49.07 49.23 49.28 2,869,266
Sep 8 49.31 49.15 49.25 49.15 2,385,840
Sep 5 49.35 49.16 49.34 49.19 1,460,243
Sep 4 49.42 49.16 49.37 49.28 717,640
Sep 3 49.36 49.09 49.25 49.28 987,922
Sep 2 49.20 48.85 49.00 49.19 792,701
Aug 29 49.06 48.74 48.95 48.95 1,267,016
Aug 28 48.97 48.75 48.80 48.87 752,160
Aug 27 48.98 48.75 48.76 48.85 577,422
Aug 26 49.00 48.65 48.65 48.81 822,158
Aug 25 48.80 48.53 48.60 48.72 730,969
Aug 22 48.76 48.45 48.63 48.60 574,672
Aug 21 48.80 48.50 48.63 48.63 621,736
Aug 20 48.62 48.26 48.35 48.61 1,330,465
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.