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.PR.A
  • TSX
  • Utilities
  • Latest 21.43
  • Currency C$
  • Change 0.07
  • Percent Change 0.328 %
  • Volume 1,900
  • Fri Sep 19, 2014 02:44 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: 21.43 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 21.43 21.32 21.38 21.43 1,900
Sep 18 21.37 21.33 21.33 21.36 3,310
Sep 17 21.36 21.30 21.36 21.36 3,730
Sep 16 21.38 21.35 21.36 21.36 1,700
Sep 15 21.59 21.35 21.41 21.59 3,416
Sep 12 21.39 21.29 21.33 21.39 1,605
Sep 11 21.33 21.31 21.33 21.31 743
Sep 10 21.40 21.30 21.30 21.40 1,035
Sep 9 21.50 21.32 21.45 21.33 4,100
Sep 8 21.59 21.39 21.39 21.59 3,135
Sep 5 21.37 21.30 21.30 21.37 710
Sep 4 21.40 21.31 21.39 21.40 2,304
Sep 3 21.30 21.25 21.27 21.25 1,300
Sep 2 21.31 21.21 21.21 21.29 2,156
Aug 29 21.49 21.38 21.38 21.40 4,955
Aug 28 21.40 21.24 21.24 21.36 1,640
Aug 27 21.47 21.20 21.35 21.20 3,410
Aug 26 21.30 21.23 21.30 21.28 3,725
Aug 25 21.38 21.20 21.20 21.35 3,400
Aug 22 21.39 21.22 21.39 21.30 2,125
Aug 21 21.45 21.37 21.44 21.39 725
Aug 20 21.38 21.22 21.22 21.38 948
Aug 19 21.34 21.27 21.27 21.27 5,249
Aug 18 21.25 21.18 21.20 21.22 3,205
Aug 15 21.16 21.05 21.15 21.15 2,600
Aug 14 21.15 21.04 21.08 21.04 26,000
Aug 13 21.14 20.89 21.00 21.14 51,938
Aug 12 21.06 20.90 21.06 21.05 978
Aug 11 21.08 20.91 20.99 20.95 4,530
Aug 8 21.12 20.89 21.10 20.90 39,500
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.