TMX group TMXmoney

BCE Inc. (BCE)
Market: CDN Consolidated
$ 49.75
Oct 31, 2014, 1:30 AM EDT
Change: 0.45 (0.91%)
Volume: 2,228,742
Day Low
49.25
Day High
49.78
Company Chart
Detailed Quote
Open: 49.30 EPS: 2.65
High: 49.78 Ex-Div Date: 09/11/2014
Low: 49.25 Dividend: 0.618 
Prev. Close: 49.30 Yield: 5.010
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 833,868,487
Ask: 0 P/E Ratio: 18.600
Ask Size: 0 P/B Ratio: 3.460
Market Cap: 41,484,957,228 Exchange: TSX
Beta: 0.215 VWAP: 49.661313
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.75 N/A N/A 49.30 49.78 49.25 2.22 m 100% 0.45 0.913% 10/30/2014 4:00 PM
TSX 49.76 49.73 49.77 49.30 49.78 49.25 1.22 m 54.74% 0.46 0.933% 10/30/2014 4:00 PM
Alpha 49.75 48.47 N/A 49.27 49.78 49.27 246.05 k 11.04% 0.45 0.913% 10/30/2014 3:59 PM
TMX Select 49.74 48.47 N/A 49.30 49.78 49.30 23.20 k 1.04% 0.44 0.892% 10/30/2014 3:59 PM
Chi-X 49.75 N/A N/A 49.25 49.78 49.25 564.70 k 25.34% 0.46 0.933% 10/30/2014 4:00 PM
Omega 49.74 48.67 49.93 49.43 49.78 49.43 27.10 k 1.22% 0.45 0.913% 10/30/2014 3:59 PM
Pure 49.76 48.67 49.93 49.52 49.77 49.52 4,007 0.18% 0.46 0.933% 10/30/2014 3:59 PM
TriAct 49.76 N/A N/A 49.62 49.76 49.53 59.00 k 2.65% 0.47 0.954% 10/30/2014 3:58 PM
CX2 49.74 N/A N/A 49.28 49.78 49.28 84.50 k 3.79% 0.44 0.892% 10/30/2014 3:59 PM
LYNX 49.74 N/A N/A 49.74 49.74 49.74 100 0.00% 1.69 3.517% 10/30/2014 3:52 PM

All times are in ET.

News Headlines for BCE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 4:00 PM EDT 49.75 100 0.45 CHIX 001 001
10/30/2014 4:00 PM EDT Q 49.76 1,000 0.46 TSX 001 053
10/30/2014 4:00 PM EDT Q 49.76 400 0.46 TSX 001 053
10/30/2014 4:00 PM EDT Q 49.76 100 0.46 TSX 085 080
10/30/2014 4:00 PM EDT Q 49.76 300 0.46 TSX 085 079
10/30/2014 4:00 PM EDT Q 49.76 200 0.46 TSX 085 053
10/30/2014 4:00 PM EDT Q 49.76 5,700 0.46 TSX 085 053
10/30/2014 4:00 PM EDT Q 49.76 700 0.46 TSX 085 101
10/30/2014 4:00 PM EDT Q 49.76 800 0.46 TSX 085 101
10/30/2014 4:00 PM EDT Q 49.76 1,100 0.46 TSX 014 101
10/30/2014 4:00 PM EDT Q 49.76 3,600 0.46 TSX 009 101
10/30/2014 4:00 PM EDT Q 49.76 800 0.46 TSX 009 101
10/30/2014 4:00 PM EDT Q 49.76 1,200 0.46 TSX 123 101
10/30/2014 4:00 PM EDT Q 49.76 300 0.46 TSX 039 101
10/30/2014 4:00 PM EDT Q 49.76 400 0.46 TSX 039 072
10/30/2014 4:00 PM EDT Q 49.76 600 0.46 TSX 101 101
10/30/2014 4:00 PM EDT Q 49.76 1,700 0.46 TSX 039 007
10/30/2014 4:00 PM EDT Q 49.76 3,300 0.46 TSX 039 072
10/30/2014 4:00 PM EDT Q 49.76 600 0.46 TSX 039 072
10/30/2014 4:00 PM EDT Q 49.76 3,900 0.46 TSX 039 079
10/30/2014 4:00 PM EDT Q 49.76 7,200 0.46 TSX 007 079
10/30/2014 4:00 PM EDT Q 49.76 1,200 0.46 TSX 007 079
10/30/2014 4:00 PM EDT Q 49.76 5,000 0.46 TSX 079 079
10/30/2014 4:00 PM EDT Q 49.76 400 0.46 TSX 007 001
10/30/2014 4:00 PM EDT Q 49.76 500 0.46 TSX 007 001
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