TMX group TMXmoney

BCE Inc. (BCE)
Market: CDN Consolidated
$ 52.60
Nov 26, 2014, 12:00 AM EST
Change: -0.33 (-0.62%)
Volume: 3,510,293
Day Low
52.45
Day High
52.97
Company Chart
Detailed Quote
Open: 52.88 EPS: 2.98
High: 52.97 Ex-Div Date: 12/11/2014
Low: 52.45 Dividend: 0.618 
Prev. Close: 52.93 Yield: 4.667
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 839,608,247
Ask: 0.00 P/E Ratio: 17.800
Ask Size: 0 P/B Ratio: 4.090
Market Cap: 44,163,393,792 Exchange: TSX
Beta: 0.189 VWAP: 52.730310
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 52.60 N/A N/A 52.88 52.97 52.45 3.51 m 100% -0.33 -0.623% 11/25/2014 4:23 PM
TSX 52.60 52.60 52.74 52.88 52.97 52.45 1.99 m 56.95% -0.33 -0.623% 11/25/2014 4:23 PM
Alpha 52.70 N/A N/A 52.89 52.97 52.45 384.81 k 10.96% -0.23 -0.435% 11/25/2014 3:59 PM
TMX Select 52.72 N/A N/A 52.58 52.91 52.46 44.60 k 1.27% -0.21 -0.397% 11/25/2014 3:59 PM
Chi-X 52.60 N/A N/A 52.89 52.95 52.46 484.96 k 13.82% -0.35 -0.661% 11/25/2014 4:04 PM
Omega 52.66 52.34 53.37 52.88 52.92 52.46 35.50 k 1.01% -0.29 -0.548% 11/25/2014 4:00 PM
Pure 52.66 52.34 53.37 52.79 52.91 52.64 3,682 0.10% -0.32 -0.604% 11/25/2014 4:14 PM
TriAct 52.69 N/A N/A 52.87 52.95 52.46 404.40 k 11.52% -0.28 -0.529% 11/25/2014 3:58 PM
CX2 52.71 N/A N/A 52.64 52.97 52.46 153.30 k 4.37% -0.24 -0.453% 11/25/2014 3:59 PM
LYNX 52.76 N/A N/A 52.76 52.76 52.76 100 0.00% -0.25 -0.472% 11/25/2014 3:44 PM

All times are in ET.

News Headlines for BCE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:23 PM EST T 52.60 21 -0.33 TSX 079 079
11/25/2014 4:20 PM EST S 52.60 600 -0.33 TSX 001 001
11/25/2014 4:20 PM EST S 52.60 3,100 -0.33 TSX 001 001
11/25/2014 4:20 PM EST S 52.60 3,800 -0.33 TSX 001 001
11/25/2014 4:15 PM EST T 52.60 28 -0.33 TSX 053 053
11/25/2014 4:14 PM EST E 52.60 38 -0.33 PURE 079 079
11/25/2014 4:14 PM EST E 52.60 44 -0.33 PURE 079 079
11/25/2014 4:04 PM EST 52.60 48,064 -0.33 CHIX 014 014
11/25/2014 4:00 PM EST 52.55 100 -0.38 CHIX 001 001
11/25/2014 4:00 PM EST 52.55 100 -0.38 CHIX 001 001
11/25/2014 4:00 PM EST 52.55 100 -0.38 CHIX 001 001
11/25/2014 4:00 PM EST 52.55 400 -0.38 CHIX 001 001
11/25/2014 4:00 PM EST 52.55 200 -0.38 CHIX 001 001
11/25/2014 4:00 PM EST 52.55 200 -0.38 CHIX 001 001
11/25/2014 4:00 PM EST 52.59 100 -0.34 CHIX 001 001
11/25/2014 4:00 PM EST 52.59 200 -0.34 CHIX 001 001
11/25/2014 4:00 PM EST 52.60 400 -0.33 CHIX 007 001
11/25/2014 4:00 PM EST 52.60 100 -0.33 CHIX 007 001
11/25/2014 4:00 PM EST 52.66 100 -0.27 PURE 057 039
11/25/2014 4:00 PM EST 52.66 400 -0.27 OMEGA 001 001
11/25/2014 4:00 PM EST 52.66 300 -0.27 PURE 057 039
11/25/2014 4:00 PM EST Q 52.60 1,100 -0.33 TSX 039 002
11/25/2014 4:00 PM EST Q 52.60 200 -0.33 TSX 085 002
11/25/2014 4:00 PM EST Q 52.60 3,000 -0.33 TSX 080 002
11/25/2014 4:00 PM EST Q 52.60 100 -0.33 TSX 080 001
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