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 48.95
  • Currency C$
  • Change 0.08
  • Percent Change 0.164 %
  • Volume 1,267,016
  • Fri Aug 29, 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: 48.95 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 19 48.46 48.18 48.33 48.40 1,005,658
Aug 18 48.48 48.18 48.42 48.21 777,385
Aug 15 48.70 48.07 48.54 48.29 856,933
Aug 14 48.57 48.22 48.34 48.57 651,864
Aug 13 48.52 48.14 48.45 48.23 1,158,384
Aug 12 48.65 48.25 48.42 48.40 2,256,558
Aug 11 48.45 48.17 48.17 48.41 829,435
Aug 8 48.69 48.05 48.60 48.21 984,831
Aug 7 49.08 48.27 49.05 48.57 1,365,179
Aug 6 49.21 48.78 49.12 48.88 951,966
Aug 5 49.47 48.98 49.26 49.36 882,860
Aug 1 49.61 49.02 49.33 49.12 845,505
Jul 31 49.78 49.31 49.65 49.38 1,443,960
Jul 30 49.87 49.60 49.75 49.76 1,666,670
Jul 29 49.93 49.56 49.64 49.65 1,538,721
Jul 28 49.55 49.11 49.23 49.53 1,295,812
Jul 25 49.75 49.22 49.65 49.32 1,133,026
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
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.