TMX group TMXmoney

BCE Inc. (BCE)
Market: CDN Consolidated
$ 49.19
Sep 2, 2014, 7:27 PM EDT
Change: 0.24 (0.49%)
Volume: 1,862,101
Day Low
48.85
Day High
49.21
Company Chart
Detailed Quote
Open: 49.00 EPS: 2.65
High: 49.21 Ex-Div Date: 09/11/2014
Low: 48.85 Dividend: 0.618 
Prev. Close: 48.95 Yield: 5.046
Bid: 49.19 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 778,126,130.00
Ask: 49.20 P/E Ratio: 18.500
Ask Size: 1,700.00 P/B Ratio: 3.421
Market Cap: 38,276,024,335 Exchange: TSX
Beta: 0.247 VWAP: 49.132061
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 49.19 49.19 49.20 49.00 49.21 48.85 1.86 m 100% 0.24 0.490% 09/02/2014 4:15 PM
TSX 49.19 49.19 49.20 49.00 49.21 48.85 792.70 k 42.57% 0.24 0.490% 09/02/2014 4:15 PM
Alpha 49.19 N/A N/A 48.99 49.21 48.85 391.80 k 21.04% 0.24 0.490% 09/02/2014 3:59 PM
TMX Select 49.20 N/A N/A 49.00 49.20 48.96 44.10 k 2.37% 0.25 0.511% 09/02/2014 3:59 PM
Chi-X 49.16 N/A N/A 48.99 49.21 48.85 482.30 k 25.90% 0.21 0.429% 09/02/2014 4:00 PM
Omega 49.18 48.58 49.23 48.87 49.21 48.87 19.20 k 1.03% 0.23 0.470% 09/02/2014 3:59 PM
Pure 49.18 48.58 49.23 49.00 49.21 48.86 45.70 k 2.45% 0.25 0.511% 09/02/2014 3:59 PM
TriAct 49.19 N/A N/A 49.01 49.21 48.86 29.50 k 1.58% 0.25 0.501% 09/02/2014 3:58 PM
CX2 49.18 N/A N/A 48.98 49.21 48.96 53.30 k 2.86% 0.23 0.470% 09/02/2014 3:59 PM
LYNX 49.18 N/A N/A 49.05 49.19 49.03 3,500 0.19% 0.24 0.490% 09/02/2014 3:59 PM

All times are in ET.

News Headlines for BCE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/02/2014 4:15 PM EDT S 49.19 5,600 0.24 TSX 002 002
09/02/2014 4:00 PM EDT 49.16 300 0.21 CHIX 001 001
09/02/2014 4:00 PM EDT 49.19 100 0.24 CHIX 001 001
09/02/2014 4:00 PM EDT 49.19 100 0.24 CHIX 001 001
09/02/2014 4:00 PM EDT Q 49.19 2,900 0.24 TSX 101 007
09/02/2014 4:00 PM EDT Q 49.19 100 0.24 TSX 079 007
09/02/2014 4:00 PM EDT Q 49.19 200 0.24 TSX 079 007
09/02/2014 4:00 PM EDT Q 49.19 400 0.24 TSX 079 007
09/02/2014 4:00 PM EDT Q 49.19 100 0.24 TSX 079 072
09/02/2014 4:00 PM EDT Q 49.19 200 0.24 TSX 015 072
09/02/2014 4:00 PM EDT Q 49.19 100 0.24 TSX 015 079
09/02/2014 4:00 PM EDT Q 49.19 200 0.24 TSX 002 079
09/02/2014 4:00 PM EDT Q 49.19 500 0.24 TSX 002 053
09/02/2014 4:00 PM EDT Q 49.19 1,400 0.24 TSX 002 079
09/02/2014 4:00 PM EDT Q 49.19 1,200 0.24 TSX 002 002
09/02/2014 4:00 PM EDT Q 49.19 500 0.24 TSX 002 053
09/02/2014 4:00 PM EDT Q 49.19 300 0.24 TSX 101 053
09/02/2014 4:00 PM EDT Q 49.19 100 0.24 TSX 101 053
09/02/2014 4:00 PM EDT Q 49.19 100 0.24 TSX 085 053
09/02/2014 4:00 PM EDT Q 49.19 800 0.24 TSX 085 014
09/02/2014 4:00 PM EDT Q 49.19 900 0.24 TSX 080 014
09/02/2014 4:00 PM EDT Q 49.19 800 0.24 TSX 080 079
09/02/2014 4:00 PM EDT Q 49.19 1,200 0.24 TSX 080 009
09/02/2014 4:00 PM EDT Q 49.19 7,600 0.24 TSX 222 009
09/02/2014 4:00 PM EDT Q 49.19 2,900 0.24 TSX 222 079
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 and TMX Group Terms of Use.