The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BCE Inc.

  • BCE.PR.R
  • TSX
  • Utilities
  • Latest 22.47
  • Currency C$
  • Change -0.13
  • Percent Change -0.575 %
  • Volume 8,042
  • Fri Jul 11, 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: 22.47 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 22.72 22.44 22.72 22.47 8,042
Jul 10 22.71 22.47 22.50 22.60 4,979
Jul 9 22.49 22.44 22.44 22.49 1,679
Jul 8 22.48 22.40 22.41 22.48 3,575
Jul 7 22.50 22.39 22.49 22.39 6,320
Jul 4 22.50 22.48 22.49 22.48 4,741
Jul 3 22.47 22.34 22.34 22.47 1,300
Jul 2 22.48 22.43 22.43 22.48 400
Jun 30 22.45 22.44 22.45 22.44 321
Jun 27 22.27 22.04 22.25 22.25 4,020
Jun 26 22.37 22.37 22.37 22.37 126
Jun 25 22.43 22.33 22.33 22.37 1,158
Jun 24 22.25 22.21 22.21 22.25 3,811
Jun 23 22.06 22.00 22.02 22.05 5,191
Jun 20 22.14 22.04 22.14 22.05 2,432
Jun 19 22.17 22.06 22.17 22.15 4,479
Jun 18 22.16 22.07 22.11 22.10 2,380
Jun 17 21.96 21.96 21.96 21.96 --
Jun 16 22.20 21.95 21.98 21.96 4,385
Jun 13 21.94 21.88 21.88 21.94 2,660
Jun 12 21.87 21.86 21.87 21.86 984
Jun 11 22.05 21.85 21.90 21.85 2,273
Jun 10 22.12 21.99 22.12 22.00 981
Jun 9 21.91 21.91 21.91 21.91 --
Jun 6 22.10 21.91 22.10 21.91 2,950
Jun 5 21.96 21.90 21.96 21.91 8,300
Jun 4 22.07 21.60 21.61 22.07 7,512
Jun 3 22.12 21.82 22.01 21.82 11,951
Jun 2 22.07 21.99 22.07 22.06 3,375
May 30 22.27 22.06 22.22 22.06 10,306