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.H
  • TSX
  • Utilities
  • Latest 21.85
  • Currency C$
  • Change -0.01
  • Percent Change -0.046 %
  • Volume 420
  • Mon Oct 20, 2014 12:04 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: 21.85 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 21.86 21.85 21.86 21.85 420
Oct 17 21.86 21.86 21.86 21.86 --
Oct 16 21.91 21.76 21.77 21.86 2,439
Oct 15 21.98 21.80 21.98 21.80 2,760
Oct 14 22.25 21.98 22.00 21.98 3,712
Oct 10 22.03 22.02 22.02 22.03 1,183
Oct 9 22.15 22.15 22.15 22.15 --
Oct 8 22.15 22.15 22.15 22.15 721
Oct 7 22.15 22.11 22.15 22.11 675
Oct 6 22.26 22.25 22.25 22.26 1,106
Oct 3 22.30 22.27 22.27 22.30 640
Oct 2 22.20 22.20 22.20 22.20 198
Oct 1 22.42 22.40 22.42 22.42 1,050
Sep 30 22.44 22.33 22.33 22.42 832
Sep 29 22.45 22.45 22.45 22.45 1,001
Sep 26 22.48 22.48 22.48 22.48 --
Sep 25 22.48 22.44 22.44 22.48 603
Sep 24 22.46 22.46 22.46 22.46 --
Sep 23 22.46 22.30 22.30 22.46 2,214
Sep 22 22.31 22.31 22.31 22.31 100
Sep 19 22.29 22.29 22.29 22.29 318
Sep 18 22.06 22.06 22.06 22.06 --
Sep 17 22.19 22.06 22.19 22.06 1,460
Sep 16 22.37 22.30 22.36 22.32 3,361
Sep 15 22.43 22.43 22.43 22.43 --
Sep 12 22.43 22.40 22.40 22.43 1,151
Sep 11 22.27 22.27 22.27 22.27 --
Sep 10 22.27 22.19 22.23 22.27 1,600
Sep 9 22.29 22.04 22.29 22.04 1,436
Sep 8 22.26 22.23 22.26 22.25 1,684
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.