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 50.05
  • Currency C$
  • Change 0.29
  • Percent Change 0.583 %
  • Volume 1,703,462
  • Fri Oct 31, 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: 50.05 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
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
Oct 10 48.47 47.65 48.10 47.67 1,503,741
Oct 9 48.25 47.80 48.02 48.24 1,620,894
Oct 8 48.25 47.82 47.84 48.14 1,115,034
Oct 7 48.48 47.96 48.39 47.96 1,750,429
Oct 6 48.72 48.25 48.36 48.28 1,104,288
Oct 3 48.47 48.00 48.15 48.27 1,571,045
Oct 2 48.18 47.62 47.80 48.18 1,871,034
Oct 1 48.03 47.50 47.55 47.84 2,310,106
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
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.