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.S
  • TSX
  • Utilities
  • Latest 22.43
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 2,200
  • Fri Aug 29, 2014 03:18 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: 22.43 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 22.51 22.43 22.49 22.43 2,200
Aug 28 22.47 22.43 22.43 22.43 2,556
Aug 27 22.53 22.43 22.50 22.43 5,000
Aug 26 22.46 22.39 22.45 22.39 4,120
Aug 25 22.55 22.55 22.55 22.55 --
Aug 22 22.55 22.50 22.51 22.55 1,500
Aug 21 22.51 22.45 22.45 22.51 2,500
Aug 20 22.44 22.33 22.44 22.43 1,375
Aug 19 22.40 22.31 22.32 22.38 2,980
Aug 18 22.54 22.43 22.43 22.48 1,100
Aug 15 22.33 22.30 22.33 22.30 1,900
Aug 14 22.44 22.31 22.33 22.44 900
Aug 13 22.32 22.31 22.31 22.31 750
Aug 12 22.36 22.23 22.23 22.32 7,700
Aug 11 22.30 22.20 22.30 22.20 380
Aug 8 22.20 22.20 22.20 22.20 --
Aug 7 22.30 22.15 22.27 22.20 5,800
Aug 6 22.33 22.27 22.30 22.33 13,965
Aug 5 22.39 22.30 22.39 22.30 2,800
Aug 1 22.30 22.30 22.30 22.30 246
Jul 31 22.30 22.30 22.30 22.30 1,300
Jul 30 22.35 22.30 22.35 22.35 5,600
Jul 29 22.34 22.30 22.34 22.30 5,600
Jul 28 22.37 22.28 22.36 22.37 5,025
Jul 25 22.45 22.44 22.44 22.45 550
Jul 24 22.35 22.34 22.34 22.35 500
Jul 23 22.45 22.30 22.45 22.40 6,900
Jul 22 22.45 22.35 22.35 22.45 1,500
Jul 21 22.40 22.32 22.35 22.32 1,230
Jul 18 22.36 22.25 22.30 22.30 4,850
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.