BCE Inc Historical Data - BCE.PR.J | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE.PR.J)
BCE Inc (BCE.PR.J) Historical

BCE Inc (BCE.PR.J)

15.92

0.00

( 0.00% )

Updated: 01:30:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733265600	15.92	0	0.00	15.98	15.98	15.91	1588
1733179200	15.92	0.05	0.32	15.85	15.92	15.82	18100
1732920000	15.87	-0.13	-0.81	15.88	15.94	15.87	1114
1732833600	16	0.07	0.44	15.87	16.05	15.87	5475
1732747200	15.93	-0.03	-0.19	15.93	15.93	15.93	200
1732660800	15.96	0.01	0.06	16	16	15.9	5165
1732574400	15.95	0.08	0.50	15.82	15.95	15.82	3200
1732315200	15.87	0.01	0.06	15.81	15.91	15.81	3600
1732228800	15.86	-0.34	-2.10	15.99	15.99	15.86	1100
1732142400	16.2	0.32	2.02	16.2	16.2	16.2	2000
1732056000	15.88	0	0.00	15.88	15.88	15.88	0
1731969600	15.88	0.08	0.51	15.8	15.88	15.8	1700
1731710400	15.8	-0.05	-0.32	15.79	15.8	15.79	1100
1731624000	15.85	0.08	0.51	15.85	15.85	15.85	155200
1731537600	15.77	0	0.00	15.77	15.77	15.77	0
1731451200	15.77	-0.12	-0.76	15.8	15.84	15.77	4934
1731364800	15.89	0.16	1.02	15.9	15.9	15.89	300
1731105600	15.73	-0.14	-0.88	16.6	16.6	15.73	3520
1731019200	15.87	-0.08	-0.50	15.85	15.88	15.85	4400
1730932800	15.95	-0.43	-2.63	16.309999	16.309999	15.95	3750
1730846400	16.379999	0	0.00	16.379999	16.379999	16.379999	0
1730760000	16.379999	-0.35	-2.09	16.48	16.489999	16.36	6451
1730497200	16.73	0.03	0.18	16.77	16.77	16.73	790
1730410800	16.7	-0.08	-0.48	16.75	16.75	16.68	850
1730324400	16.78	0.02	0.12	16.77	16.78	16.76	748
1730238000	16.76	0.03	0.18	16.76	16.76	16.76	301
1730151600	16.73	-0.55	-3.18	16.85	16.85	16.73	1200
1729892400	17.28	0.51	3.04	17.28	17.28	17.28	175
1729806000	16.77	0.02	0.12	16.77	16.77	16.77	200
1729719600	16.75	-0.15	-0.89	16.77	16.77	16.73	11100
1729633200	16.9	0	0.00	16.88	16.9	16.88	3000
1729546800	16.9	0	0.00	16.9	16.9	16.9	1000
1729287600	16.9	0.01	0.06	16.9	16.9	16.9	1900
1729201200	16.89	0.03	0.18	16.91	16.98	16.89	3100
1729114800	16.86	0	0.00	16.86	16.86	16.86	50
1729028400	16.86	-0.07	-0.41	16.86	16.86	16.86	100
1728682800	16.93	0.02	0.12	16.83	16.93	16.83	1350
1728596400	16.91	0.14	0.83	16.81	16.93	16.81	11583
1728510000	16.77	0.07	0.42	16.8	16.8	16.77	400
1728423600	16.7	0	0.00	16.7	16.7	16.7	1700
1728337200	16.7	0.02	0.12	16.68	16.7	16.649999	900
1728078000	16.68	0	0.00	16.68	16.68	16.68	0
1727991600	16.68	0.02	0.12	16.7	17	16.68	5468
1727905200	16.66	-0.09	-0.54	16.68	16.68	16.66	400
1727818800	16.75	0.01	0.06	16.75	16.75	16.75	100
1727732400	16.739999	0.01	0.06	16.739999	16.739999	16.739999	100
1727473200	16.73	0	0.00	16.73	16.73	16.73	0
1727386800	16.73	-0.02	-0.12	16.719999	16.8	16.719999	1601
1727300400	16.75	-0.14	-0.83	16.94	16.94	16.75	950
1727214000	16.89	0.02	0.12	17.02	17.02	16.89	375
1727127600	16.87	-0.16	-0.94	16.87	16.87	16.87	400
1726868400	17.03	0.25	1.49	17.03	17.03	17.03	200
1726782000	16.78	0	0.00	16.78	16.78	16.78	117
1726695600	16.78	-0.07	-0.42	16.88	16.88	16.78	1200
1726609200	16.85	-0.03	-0.18	16.85	16.85	16.85	100
1726522800	16.88	-0.11	-0.65	16.79	16.9	16.79	695
1726263600	16.99	0.21	1.25	16.99	16.99	16.99	2400
1726177200	16.78	-0.02	-0.12	16.81	16.81	16.78	1000
1726090800	16.8	-0.1	-0.59	16.81	16.83	16.8	550
1726004400	16.9	-0.15	-0.88	16.9	16.9	16.9	2900
1725918000	17.05	-0.05	-0.29	17.05	17.05	17.05	701
1725658800	17.1	0	0.00	17.1	17.1	17.1	0
1725572400	17.1	0	0.00	17.1	17.1	17.1	0
1725486000	17.1	0	0.00	17.1	17.1	17.1	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions