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.F
  • TSX
  • Utilities
  • Latest 22.21
  • Currency C$
  • Change 0.12
  • Percent Change 0.543 %
  • Volume 4,610
  • Tue Jul 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: 22.21 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 22.21 22.13 22.13 22.21 4,610
Jul 28 22.12 22.09 22.09 22.09 1,100
Jul 25 22.23 22.04 22.14 22.04 8,495
Jul 24 22.20 22.10 22.15 22.10 17,125
Jul 23 22.21 22.15 22.20 22.15 12,600
Jul 22 22.15 22.02 22.15 22.14 6,510
Jul 21 22.24 22.20 22.24 22.20 4,660
Jul 18 22.21 22.15 22.21 22.16 5,718
Jul 17 22.25 22.17 22.17 22.21 5,225
Jul 16 22.27 22.20 22.24 22.20 4,031
Jul 15 22.39 22.22 22.39 22.22 4,504
Jul 14 22.28 22.15 22.15 22.28 2,896
Jul 11 22.32 22.15 22.32 22.16 8,221
Jul 10 22.34 22.22 22.24 22.29 2,163
Jul 9 22.20 22.06 22.08 22.15 36,655
Jul 8 22.10 22.02 22.05 22.10 12,850
Jul 7 22.24 22.01 22.02 22.08 14,510
Jul 4 22.13 22.06 22.13 22.06 2,492
Jul 3 22.11 22.01 22.06 22.11 2,143
Jul 2 22.12 22.02 22.06 22.12 3,625
Jun 30 22.06 22.00 22.03 22.00 3,805
Jun 27 22.20 22.00 22.03 22.20 11,970
Jun 26 22.09 22.00 22.00 22.08 3,155
Jun 25 22.29 22.19 22.19 22.29 4,593
Jun 24 22.30 22.05 22.18 22.30 14,777
Jun 23 22.09 21.91 21.91 22.09 4,441
Jun 20 22.01 21.89 21.91 21.89 8,287
Jun 19 22.04 21.91 21.98 22.00 3,452
Jun 18 22.11 21.92 21.92 22.09 3,847
Jun 17 22.00 21.86 21.86 21.93 34,055
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.