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

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BCE Inc (BCE.PR.L)

16.22

0.10

(0.620347%)

Closed 19 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742247600	16.12	0	0.00	16.12	16.12	16.12	0
1741988400	16.12	0	0.00	16.12	16.12	16.12	0
1741902000	16.12	0	0.00	16.12	16.12	16.12	60
1741815600	16.12	-0.28	-1.71	16.149999	16.149999	16.12	1300
1741729200	16.399999	0	0.00	16.329999	16.399999	16.329999	2000
1741642800	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1741387200	16.399999	0.31	1.93	16.469999	16.469999	16.399999	200
1741300800	16.09	0	0.00	16.09	16.09	16.09	0
1741214400	16.09	0	0.00	16.09	16.09	16.09	0
1741128000	16.09	-0.61	-3.65	16.1	16.1	16.09	1600
1741041600	16.7	0	0.00	16.7	16.7	16.7	0
1740782400	16.7	0	0.00	16.7	16.7	16.7	0
1740696000	16.7	-0.06	-0.36	16.75	16.75	16.7	800
1740609600	16.76	-0.09	-0.53	16.89	16.9	16.73	800
1740523200	16.85	0	0.00	16.85	16.85	16.85	0
1740436800	16.85	0	0.00	16.85	16.85	16.85	0
1740177600	16.85	-0.05	-0.30	16.89	16.9	16.85	1100
1740091200	16.9	0	0.00	16.9	16.9	16.9	0
1740004800	16.9	0	0.00	16.9	16.9	16.9	0
1739918400	16.9	0.28	1.68	16.62	16.95	16.62	3800
1739572800	16.62	-0.14	-0.84	16.739999	16.739999	16.62	1400
1739486400	16.76	-0.19	-1.12	16.75	16.95	16.739999	1500
1739400000	16.95	0.12	0.71	16.739999	16.95	16.739999	1269
1739313600	16.83	0	0.00	16.83	16.83	16.83	500
1739227200	16.83	0.12	0.72	16.719999	16.83	16.719999	700
1738968000	16.71	-0.06	-0.36	16.71	16.71	16.71	1900
1738881600	16.77	0.08	0.48	16.75	16.77	16.75	600
1738795200	16.69	-0.06	-0.36	16.69	16.69	16.69	100
1738708800	16.75	0.26	1.58	16.69	16.75	16.69	2300
1738622400	16.489999	0	0.00	16.489999	16.489999	16.489999	0
1738363200	16.489999	-0.22	-1.32	16.079999	16.489999	16.079999	1600
1738276800	16.71	0.21	1.27	16.719999	16.73	16.71	400
1738190400	16.5	-0.29	-1.73	16.5	16.7	16.5	1900
1738104000	16.79	0	0.00	16.79	16.79	16.79	0
1738017600	16.79	0.09	0.54	16.7	16.79	16.7	1500
1737758400	16.7	-0.15	-0.89	16.87	16.87	16.7	1300
1737672000	16.85	0.03	0.18	16.86	16.86	16.85	700
1737585600	16.82	0.16	0.96	16.69	16.82	16.69	12040
1737499200	16.66	-0.06	-0.36	16.66	16.66	16.66	800
1737412800	16.719999	0.17	1.03	16.559999	16.719999	16.559999	1901
1737153600	16.55	0.05	0.30	16.5	16.55	16.5	9000
1737067200	16.5	0.09	0.55	16.41	16.5	16.41	300
1736980800	16.41	0.21	1.30	16.34	16.41	16.34	2702
1736894400	16.2	-0.14	-0.86	16.34	16.34	16.2	1075
1736808000	16.34	0.34	2.13	16.01	16.34	16.01	2800
1736548800	16	0	0.00	16	16	16	0
1736462400	16	0.16	1.01	16.3	16.3	15.86	4120
1736376000	15.84	0.1	0.64	15.8	15.85	15.8	2300
1736289600	15.74	0.14	0.90	15.72	15.74	15.72	1900
1736203200	15.6	0.07	0.45	15.57	15.7	15.57	4001
1735944000	15.53	0.13	0.84	15.53	15.53	15.53	1300
1735857600	15.4	0.35	2.33	15.39	15.4	15.39	1308
1735684800	15.05	0	0.00	15.05	15.05	15.05	19
1735598400	15.05	0.05	0.33	15.04	15.05	15.04	488
1735339200	15	0.1	0.67	14.74	15.05	14.74	5000
1735069200	14.9	0.01	0.07	15.1	15.1	14.85	1300
1734993600	14.89	0.17	1.15	14.89	14.89	14.89	100
1734734400	14.72	-0.33	-2.19	14.85	14.85	14.72	1600
1734648000	15.05	0.15	1.01	15.05	15.05	15.05	100
1734561600	14.9	-0.2	-1.32	15.1	15.1	14.8	7630

RSE Archive (GM)

Ci G520i 2035 Q2 Fund Cl...

ALFA CONSORCIO PND

Bird Construction

Fidelity SAI Internation...

Ci Enhanced Short Durati...

Thruvision (PK)

Canadian Equity Value Co...

Megacable Holdings SAB D... (PK)

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