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.B
  • TSX
  • Utilities
  • Latest 22.14
  • Currency C$
  • Change -0.06
  • Percent Change -0.27 %
  • Volume 6,260
  • Fri Nov 21, 2014 03:48 PM EST 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: 22.14 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 22.25 22.14 22.25 22.14 6,260
Nov 20 22.29 22.15 22.24 22.20 3,765
Nov 19 22.24 22.12 22.12 22.15 1,300
Nov 18 22.18 22.10 22.10 22.18 3,375
Nov 17 22.18 21.99 22.11 22.18 2,065
Nov 14 22.11 22.05 22.05 22.06 2,100
Nov 13 22.12 22.00 22.06 22.11 4,450
Nov 12 22.18 22.15 22.18 22.15 27,465
Nov 11 22.16 22.10 22.16 22.15 5,910
Nov 10 22.29 22.05 22.20 22.29 3,175
Nov 7 22.18 22.00 22.00 22.18 2,970
Nov 6 22.12 22.00 22.04 22.00 9,800
Nov 5 22.10 22.01 22.01 22.10 400
Nov 4 22.16 21.97 22.09 22.10 3,900
Nov 3 21.90 21.90 21.90 21.90 --
Oct 31 22.18 21.85 21.85 21.90 3,866
Oct 30 22.15 21.88 21.88 21.99 21,430
Oct 29 21.90 21.86 21.88 21.86 2,475
Oct 28 21.90 21.74 21.74 21.79 3,100
Oct 27 21.83 21.60 21.65 21.80 4,065
Oct 24 21.75 21.61 21.72 21.62 1,750
Oct 23 21.79 21.75 21.78 21.78 5,600
Oct 22 21.87 21.60 21.87 21.77 4,100
Oct 21 22.00 21.85 22.00 21.85 2,200
Oct 20 21.84 21.83 21.83 21.84 200
Oct 17 21.97 21.92 21.92 21.96 905
Oct 16 21.98 21.77 21.77 21.98 2,700
Oct 15 21.94 21.88 21.93 21.89 2,750
Oct 14 22.07 22.01 22.07 22.01 3,115
Oct 10 22.14 22.05 22.14 22.06 3,500
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.