TMX group TMXmoney

BCE Inc. (BCE)
Market: CDN Consolidated
$ 52.97
Dec 18, 2014, 10:52 PM EST
Change: 0.395 (0.75%)
Volume: 4,670,605
Day Low
52.19
Day High
53.09
Company Chart
Detailed Quote
Open: 52.97 EPS: 2.98
High: 53.09 Ex-Div Date: 12/11/2014
Low: 52.19 Dividend: 0.618 
Prev. Close: 52.575 Yield: 4.695
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 839,588,116
Ask: 0 P/E Ratio: 17.600
Ask Size: 0 P/B Ratio: 4.119
Market Cap: 44,472,982,505 Exchange: TSX
Beta: 0.166 VWAP: 52.821592
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.97 N/A N/A 52.97 53.09 52.19 4.67 m 100% 0.40 0.751% 12/18/2014 4:24 PM
TSX 52.97 52.96 52.99 52.97 53.09 52.19 3.44 m 73.74% 0.36 0.684% 12/18/2014 4:24 PM
Alpha 52.97 N/A N/A 52.97 53.09 52.23 247.70 k 5.30% 0.36 0.684% 12/18/2014 3:59 PM
TMX Select 52.98 N/A N/A 52.85 53.05 52.22 68.90 k 1.48% 0.37 0.703% 12/18/2014 3:59 PM
Chi-X 52.97 N/A N/A 52.97 53.09 52.20 528.37 k 11.31% 0.36 0.684% 12/18/2014 4:06 PM
Omega 52.98 51.50 53.45 52.62 53.04 52.43 29.20 k 0.63% 0.36 0.684% 12/18/2014 3:59 PM
Pure 52.98 51.50 53.45 52.87 52.98 52.60 4,500 0.10% 0.29 0.550% 12/18/2014 3:58 PM
TriAct 52.94 N/A N/A 52.93 53.07 52.23 125.10 k 2.68% 0.37 0.694% 12/18/2014 3:59 PM
CX2 52.97 N/A N/A 52.85 53.09 52.20 222.20 k 4.76% 0.36 0.684% 12/18/2014 3:59 PM
LYNX 52.82 N/A N/A 52.70 52.82 52.69 700 0.01% 0.26 0.495% 12/18/2014 3:46 PM

All times are in ET.

News Headlines for BCE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:24 PM EST T 52.97 750,000 0.40 TSX 123 123
12/18/2014 4:23 PM EST T 52.97 750,000 0.40 TSX 123 123
12/18/2014 4:06 PM EST E 52.97 76 0.40 CHIX 080 080
12/18/2014 4:00 PM EST Q 52.97 200 0.40 TSX 014 101
12/18/2014 4:00 PM EST Q 52.97 600 0.40 TSX 014 053
12/18/2014 4:00 PM EST Q 52.97 11,900 0.40 TSX 101 101
12/18/2014 4:00 PM EST Q 52.97 600 0.40 TSX 101 053
12/18/2014 4:00 PM EST Q 52.97 500 0.40 TSX 101 053
12/18/2014 4:00 PM EST Q 52.97 500 0.40 TSX 101 053
12/18/2014 4:00 PM EST Q 52.97 200 0.40 TSX 053 053
12/18/2014 4:00 PM EST Q 52.97 500 0.40 TSX 053 053
12/18/2014 4:00 PM EST Q 52.97 400 0.40 TSX 053 053
12/18/2014 4:00 PM EST Q 52.97 300 0.40 TSX 053 053
12/18/2014 4:00 PM EST Q 52.97 4,700 0.40 TSX 101 007
12/18/2014 4:00 PM EST Q 52.97 2,700 0.40 TSX 101 079
12/18/2014 4:00 PM EST Q 52.97 2,800 0.40 TSX 101 072
12/18/2014 4:00 PM EST Q 52.97 1,600 0.40 TSX 101 079
12/18/2014 4:00 PM EST Q 52.97 2,500 0.40 TSX 079 079
12/18/2014 4:00 PM EST Q 52.97 4,100 0.40 TSX 101 001
12/18/2014 4:00 PM EST Q 52.97 600 0.40 TSX 079 079
12/18/2014 4:00 PM EST Q 52.97 100 0.40 TSX 079 079
12/18/2014 4:00 PM EST Q 52.97 100 0.40 TSX 079 079
12/18/2014 4:00 PM EST Q 52.97 100 0.40 TSX 079 079
12/18/2014 4:00 PM EST Q 52.97 100 0.40 TSX 079 079
12/18/2014 4:00 PM EST Q 52.97 100 0.40 TSX 079 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia