BCE Inc Historical Data - BCE.PR.K | 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.K)
BCE Inc (BCE.PR.K) Historical

BCE Inc (BCE.PR.K)

15.91

0.00

(0.00%)

Closed 13 March 7:12AM

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
1741815600	15.91	-0.07	-0.44	15.98	16.04	15.86	14628
1741729200	15.98	-0.12	-0.75	16.149999	16.149999	15.98	219000
1741642800	16.1	-0.02	-0.12	16.1	16.129999	16.1	76769
1741387200	16.12	0.08	0.50	16.2	16.2	16.02	32558
1741300800	16.04	0.11	0.69	15.81	16.04	15.81	1707
1741214400	15.93	0.13	0.82	15.77	15.93	15.76	2100
1741128000	15.8	-0.3	-1.86	16.1	16.1	15.54	12778
1741041600	16.1	-0.08	-0.49	16.09	16.14	16.09	1839
1740782400	16.18	-0.22	-1.34	16.21	16.21	16.18	550
1740696000	16.399999	0.1	0.61	16.309999	16.399999	16.3	7633
1740609600	16.3	0.02	0.12	16.34	16.35	16.3	9143
1740523200	16.28	-0.06	-0.37	16.3	16.36	16.27	10165
1740436800	16.34	-0.04	-0.24	16.26	16.469999	16.239999	312175
1740177600	16.379999	0	0.00	16.379999	16.379999	16.379999	13800
1740091200	16.379999	-0.14	-0.85	16.399999	16.489999	16.37	8000
1740004800	16.52	-0.05	-0.30	16.649999	16.66	16.5	3300
1739918400	16.57	0.01	0.06	16.6	16.67	16.5	10901
1739572800	16.559999	0.04	0.24	16.399999	16.6	16.399999	7325
1739486400	16.52	0.13	0.79	16.579999	16.579999	16.52	600
1739400000	16.39	0.02	0.12	16.399999	16.59	16.35	12109
1739313600	16.37	0.12	0.74	16.3	16.37	16.3	78987
1739227200	16.25	-0.03	-0.18	16.309999	16.39	16.17	6603
1738968000	16.28	-0.03	-0.18	16.36	16.36	16.25	8226
1738881600	16.309999	-0.05	-0.31	16.3	16.379999	16.3	3738
1738795200	16.36	0.05	0.31	16.26	16.37	16.26	1500
1738708800	16.309999	0.11	0.68	16.2	16.309999	16.2	31800
1738622400	16.2	-0.1	-0.61	16.329999	16.329999	16	9776
1738363200	16.3	-0.09	-0.55	16.25	16.34	16.21	33064
1738276800	16.39	0.13	0.80	16.36	16.39	16.309999	7457
1738190400	16.26	0.01	0.06	16.25	16.26	16.19	5493
1738104000	16.25	0	0.00	16.3	16.399999	16.25	25188
1738017600	16.25	-0.32	-1.93	16.25	16.39	16.25	13314
1737758400	16.57	0.17	1.04	16.5	16.579999	16.399999	8092
1737672000	16.399999	0.02	0.12	16.41	16.41	16.399999	5100
1737585600	16.379999	-0.19	-1.15	16.35	16.399999	16.35	49200
1737499200	16.57	0.27	1.66	16.25	16.57	16.25	8650
1737412800	16.3	0.19	1.18	16.059999	16.309999	16.059999	14119
1737153600	16.11	-0.05	-0.31	16.14	16.17	16.11	19421
1737067200	16.16	0.01	0.06	16.05	16.16	16.04	4000
1736980800	16.149999	0.25	1.57	15.99	16.149999	15.95	10064
1736894400	15.9	0.05	0.32	15.79	15.91	15.78	57889
1736808000	15.85	0.01	0.06	15.7	15.93	15.7	317900
1736548800	15.84	0.25	1.60	15.47	15.84	15.47	5800
1736462400	15.59	-0.23	-1.45	15.73	15.78	15.59	8409
1736376000	15.82	0.37	2.39	15.44	15.82	15.44	36757
1736289600	15.45	0.1	0.65	15.38	15.45	15.33	13850
1736203200	15.35	0.17	1.12	15.2	15.4	15.2	11800
1735944000	15.18	0.26	1.74	15.29	15.29	15.12	1773
1735857600	14.92	-0.03	-0.20	15.11	15.13	14.85	10835
1735684800	14.95	0.26	1.77	14.86	14.95	14.86	11380
1735598400	14.69	0.04	0.27	14.7	14.77	14.69	4000
1735339200	14.65	0	0.00	14.65	14.8	14.65	5772
1735069200	14.65	0.01	0.07	14.5	14.66	14.5	42970
1734993600	14.64	0.14	0.97	14.45	14.65	14.17	59834
1734734400	14.5	0.02	0.14	14.47	14.5	14.46	7600
1734648000	14.48	-0.06	-0.41	14.51	14.52	14.47	37100
1734561600	14.54	-0.05	-0.34	14.59	14.59	14.52	53050
1734475200	14.59	-0.06	-0.41	14.69	14.7	14.59	13520
1734388800	14.65	0	0.00	14.57	14.66	14.57	22195
1734129600	14.65	-0.06	-0.41	14.68	14.68	14.64	4600

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