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

BCE Inc (BCE.PR.N)

16.50

0.00

(0.00%)

Closed 09 January 8:12AM

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
1736289600	16.5	0.5	3.13	16.5	16.5	16.5	2400
1736203200	16	-0.45	-2.74	16	16	16	101
1735944000	16.45	0.69	4.38	16.5	16.5	16.45	1779
1735857600	15.76	-0.24	-1.50	16.1	16.1	15.76	6600
1735684800	16	0.24	1.52	16.05	16.05	16	300
1735598400	15.76	-0.07	-0.44	15.37	15.76	15.37	2200
1735339200	15.83	0.08	0.51	15.84	15.84	15.75	11004
1735080000	15.75	0	0.00	15.75	15.75	15.75	0
1734993600	15.75	-0.09	-0.57	15.8	15.8	15.75	1600
1734734400	15.84	0.12	0.76	15.75	15.84	15.72	2400
1734648000	15.72	0.01	0.06	15.8	15.8	15.72	5520
1734561600	15.71	-0.19	-1.19	15.88	15.88	15.71	4500
1734475200	15.9	0.02	0.13	15.9	15.9	15.9	200
1734388800	15.88	-0.03	-0.19	15.91	15.91	15.84	6102
1734129600	15.91	0	0.00	15.91	15.91	15.91	0
1734043200	15.91	0	0.00	15.91	15.91	15.91	100
1733956800	15.91	0	0.00	15.91	15.91	15.91	0
1733870400	15.91	0.03	0.19	15.91	15.91	15.91	100
1733784000	15.88	0	0.00	15.88	15.88	15.88	0
1733524800	15.88	0	0.00	15.88	15.88	15.88	0
1733438400	15.88	0	0.00	15.88	15.88	15.88	8
1733352000	15.88	0	0.00	15.89	15.89	15.88	300
1733265600	15.88	-0.07	-0.44	15.95	15.98	15.88	3500
1733179200	15.95	-0.25	-1.54	16.26	16.26	15.88	2100
1732920000	16.2	0	0.00	16.2	16.2	16.2	0
1732833600	16.2	0	0.00	16.2	16.2	16.2	0
1732747200	16.2	-0.3	-1.82	16.2	16.2	16.2	500
1732660800	16.5	0	0.00	16.5	16.5	16.5	0
1732574400	16.5	0.15	0.92	16.45	16.5	16.45	4400
1732315200	16.35	-0.1	-0.61	16.35	16.35	16.35	500
1732228800	16.45	0.01	0.06	16.44	16.45	16.44	700
1732142400	16.44	0	0.00	16.44	16.44	16.44	0
1732056000	16.44	0.45	2.81	15.98	16.44	15.98	2500
1731969600	15.99	0.11	0.69	15.99	16	15.99	2300
1731710400	15.88	-0.01	-0.06	15.88	15.88	15.88	1500
1731624000	15.89	-0.03	-0.19	15.91	15.91	15.88	2700
1731537600	15.92	-0.13	-0.81	16.02	16.02	15.92	2500
1731451200	16.05	-0.2	-1.23	16.19	16.19	16.05	3702
1731364800	16.25	0	0.00	16.25	16.25	16.25	0
1731105600	16.25	0	0.00	16.25	16.25	16.25	0
1731019200	16.25	0	0.00	16.25	16.25	16.25	0
1730932800	16.25	-0.05	-0.31	16.26	16.26	16.25	1601
1730846400	16.3	0	0.00	16.3	16.3	16.3	0
1730760000	16.3	-0.39	-2.34	16.42	16.42	16.25	1600
1730497200	16.69	0	0.00	16.69	16.69	16.69	0
1730410800	16.69	0	0.00	16.69	16.69	16.69	0
1730324400	16.69	0	0.00	16.69	16.69	16.69	0
1730238000	16.69	0.17	1.03	16.69	16.69	16.69	300
1730151600	16.52	0	0.00	16.7	16.7	16.52	1500
1729892400	16.52	0.07	0.43	16.53	16.53	16.52	600
1729806000	16.45	0	0.00	16.45	16.45	16.45	0
1729719600	16.45	-0.44	-2.61	16.5	16.5	16.45	700
1729633200	16.89	0	0.00	16.89	16.89	16.89	0
1729546800	16.89	0	0.00	16.89	16.89	16.89	0
1729287600	16.89	0	0.00	16.89	16.89	16.89	0
1729201200	16.89	0.39	2.36	16.89	16.89	16.89	100
1729114800	16.5	0	0.00	16.5	16.5	16.5	0
1729028400	16.5	-0.11	-0.66	16.5	16.5	16.5	400
1728682800	16.61	0.01	0.06	16.84	16.84	16.61	200
1728596400	16.6	-0.25	-1.48	16.6	16.6	16.6	200
1728510000	16.85	0	0.00	16.85	16.85	16.85	0
1728423600	16.85	0	0.00	16.85	16.85	16.85	0

Popolare Bari RMBS

Altea Green Power

Melkior Resources

Intesa Sanpaolo

Societe Generale Effekten

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