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.G
  • TSX
  • Utilities
  • Latest 22.76
  • Currency C$
  • Change -0.04
  • Percent Change -0.175 %
  • Volume 28,350
  • Wed Aug 27, 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: 22.76 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 22.76 22.66 22.75 22.76 28,350
Aug 26 22.80 22.70 22.71 22.80 1,878
Aug 25 22.80 22.70 22.73 22.71 1,940
Aug 22 22.80 22.70 22.80 22.75 2,204
Aug 21 22.80 22.69 22.80 22.69 2,060
Aug 20 22.83 22.69 22.83 22.69 3,096
Aug 19 22.78 22.77 22.78 22.77 1,200
Aug 18 22.73 22.65 22.65 22.67 50,331
Aug 15 22.67 22.66 22.67 22.66 245
Aug 14 22.73 22.65 22.66 22.73 1,000
Aug 13 22.90 22.65 22.90 22.76 3,018
Aug 12 22.89 22.62 22.63 22.89 1,311
Aug 11 22.76 22.62 22.76 22.74 1,858
Aug 8 22.85 22.61 22.85 22.61 3,535
Aug 7 22.70 22.61 22.70 22.70 2,393
Aug 6 22.73 22.52 22.53 22.70 2,516
Aug 5 23.02 23.02 23.02 23.02 600
Aug 1 22.81 22.60 22.81 22.60 797
Jul 31 22.69 22.60 22.61 22.60 3,396
Jul 30 22.76 22.60 22.76 22.63 3,700
Jul 29 22.79 22.71 22.73 22.79 1,528
Jul 28 22.71 22.62 22.71 22.63 5,870
Jul 25 22.67 22.62 22.65 22.62 3,925
Jul 24 22.75 22.61 22.61 22.74 2,764
Jul 23 22.85 22.59 22.85 22.65 13,734
Jul 22 22.78 22.77 22.78 22.77 647
Jul 21 23.10 22.70 23.06 22.74 1,700
Jul 18 23.18 22.93 22.93 22.93 900
Jul 17 23.19 22.87 22.92 23.19 6,487
Jul 16 22.96 22.80 22.80 22.96 17,138
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.