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.C
  • TSX
  • Utilities
  • Latest 21.20
  • Currency C$
  • Change 0.05
  • Percent Change 0.236 %
  • Volume 2,272
  • Fri Aug 29, 2014 03:59 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: 21.20 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 21.20 21.11 21.15 21.20 2,272
Aug 28 21.18 21.15 21.17 21.15 2,752
Aug 27 21.18 21.10 21.10 21.17 2,400
Aug 26 21.19 21.00 21.02 21.19 2,622
Aug 25 21.15 21.15 21.15 21.15 214
Aug 22 21.15 21.12 21.15 21.13 998
Aug 21 21.11 21.02 21.10 21.09 1,016
Aug 20 21.11 21.10 21.11 21.10 600
Aug 19 21.19 21.04 21.19 21.05 1,665
Aug 18 21.18 20.94 20.96 21.07 1,343
Aug 15 21.00 20.94 20.95 21.00 3,827
Aug 14 21.00 20.90 20.90 20.94 1,000
Aug 13 20.89 20.78 20.89 20.89 1,001
Aug 12 20.74 20.74 20.74 20.74 1,200
Aug 11 20.68 20.67 20.68 20.67 306
Aug 8 20.83 20.78 20.78 20.80 1,538
Aug 7 20.87 20.73 20.73 20.86 11,480
Aug 6 20.85 20.74 20.85 20.74 701
Aug 5 20.78 20.77 20.78 20.77 395
Aug 1 20.90 20.90 20.90 20.90 700
Jul 31 20.97 20.95 20.96 20.97 1,613
Jul 30 21.20 20.82 21.20 21.01 6,757
Jul 29 21.31 21.27 21.28 21.28 2,200
Jul 28 21.20 21.06 21.06 21.20 5,100
Jul 25 21.30 21.12 21.12 21.20 1,030
Jul 24 21.29 21.12 21.12 21.29 2,296
Jul 23 21.22 21.08 21.22 21.16 6,939
Jul 22 21.28 21.28 21.28 21.28 --
Jul 21 21.29 21.24 21.24 21.28 916
Jul 18 21.28 21.25 21.28 21.28 70,782
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.