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.I
  • TSX
  • Utilities
  • Latest 22.74
  • Currency C$
  • Change 0.03
  • Percent Change 0.132 %
  • Volume 4,370
  • Wed Jul 23, 2014 02:46 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: 22.74 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 22.94 22.70 22.94 22.74 4,370
Jul 22 22.77 22.71 22.74 22.71 5,120
Jul 21 22.74 22.55 22.64 22.73 3,010
Jul 18 22.70 22.59 22.70 22.59 458
Jul 17 22.80 22.64 22.64 22.77 32,610
Jul 16 22.65 22.50 22.50 22.64 36,435
Jul 15 22.75 22.48 22.49 22.50 7,477
Jul 14 22.55 22.50 22.54 22.51 6,760
Jul 11 22.70 22.55 22.58 22.55 4,423
Jul 10 22.54 22.34 22.34 22.52 5,054
Jul 9 22.34 22.16 22.16 22.30 4,961
Jul 8 22.26 22.18 22.24 22.25 3,226
Jul 7 22.59 22.13 22.34 22.39 6,870
Jul 4 22.59 22.31 22.31 22.35 2,266
Jul 3 22.45 22.11 22.11 22.40 3,947
Jul 2 22.25 22.12 22.12 22.23 3,400
Jun 30 22.20 22.02 22.10 22.20 4,778
Jun 27 22.17 22.14 22.17 22.14 2,132
Jun 26 22.40 22.12 22.13 22.22 4,161
Jun 25 22.53 22.28 22.44 22.47 1,200
Jun 24 22.35 22.20 22.21 22.35 93,050
Jun 23 22.29 22.21 22.23 22.21 6,135
Jun 20 22.30 22.24 22.25 22.30 2,317
Jun 19 22.25 22.12 22.12 22.15 15,435
Jun 18 22.16 22.03 22.04 22.03 6,328
Jun 17 22.19 22.11 22.13 22.11 2,302
Jun 16 22.01 21.97 22.01 22.00 5,200
Jun 13 21.97 21.87 21.91 21.97 5,990
Jun 12 21.89 21.81 21.82 21.89 3,205
Jun 11 21.89 21.68 21.68 21.74 6,733