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 22.06
  • Currency C$
  • Change -0.26
  • Percent Change -1.165 %
  • Volume 1,460
  • Wed Sep 17, 2014 12:42 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: 22.06 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
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
Sep 5 22.28 22.24 22.28 22.24 2,068
Sep 4 22.49 22.49 22.49 22.49 453
Sep 3 22.50 22.49 22.50 22.49 900
Sep 2 22.53 22.50 22.51 22.50 1,102
Aug 29 22.54 22.31 22.31 22.54 1,580
Aug 28 22.50 22.45 22.50 22.45 1,800
Aug 27 22.45 22.45 22.45 22.45 450
Aug 26 22.35 22.35 22.35 22.35 --
Aug 25 22.35 22.35 22.35 22.35 100
Aug 22 22.38 22.35 22.36 22.35 3,142
Aug 21 22.39 22.36 22.38 22.36 1,077
Aug 20 22.35 22.35 22.35 22.35 100
Aug 19 22.35 22.34 22.35 22.34 470
Aug 18 22.26 22.26 22.26 22.26 350
Aug 15 22.40 22.35 22.35 22.40 4,444
Aug 14 22.33 22.30 22.33 22.30 680
Aug 13 22.20 22.20 22.20 22.20 --
Aug 12 22.20 22.20 22.20 22.20 521
Aug 11 22.35 22.10 22.35 22.10 1,112
Aug 8 22.35 22.35 22.35 22.35 1,006
Aug 7 22.30 22.19 22.25 22.20 2,500
Aug 6 22.40 22.25 22.25 22.40 4,402
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.