TMX group TMXmoney

BCE Inc. (BCE)
Market: CDN Consolidated
$ 50.05
Oct 31, 2014, 6:30 PM EDT
Change: 0.30 (0.60%)
Volume: 2,767,178
Day Low
49.84
Day High
50.39
Company Chart
Detailed Quote
Open: 50.01 EPS: 2.65
High: 50.39 Ex-Div Date: 09/11/2014
Low: 49.84 Dividend: 0.618 
Prev. Close: 49.75 Yield: 5.010
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 833,868,487
Ask: 0.00 P/E Ratio: 18.800
Ask Size: 0 P/B Ratio: 3.481
Market Cap: 41,735,117,774 Exchange: TSX
Beta: 0.215 VWAP: 50.106123
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 50.05 N/A N/A 50.01 50.39 49.84 2.76 m 100% 0.30 0.603% 10/31/2014 4:00 PM
TSX 50.05 49.95 50.16 49.90 50.39 49.85 1.70 m 61.56% 0.29 0.583% 10/31/2014 4:00 PM
Alpha 50.13 N/A N/A 49.99 50.39 49.84 354.34 k 12.81% 0.37 0.744% 10/31/2014 3:59 PM
TMX Select 50.13 N/A N/A 49.93 50.39 49.87 45.80 k 1.66% 0.37 0.744% 10/31/2014 3:59 PM
Chi-X 50.12 N/A N/A 50.01 50.39 49.85 470.16 k 16.99% 0.37 0.744% 10/31/2014 3:59 PM
Omega 50.13 49.13 50.60 50.39 50.39 49.87 41.00 k 1.48% 0.39 0.784% 10/31/2014 3:59 PM
Pure 50.07 49.13 50.60 49.99 50.39 49.92 9,000 0.33% 0.31 0.623% 10/31/2014 4:00 PM
TriAct 50.18 N/A N/A 49.96 50.33 49.89 26.90 k 0.97% 0.42 0.844% 10/31/2014 3:57 PM
CX2 50.14 N/A N/A 49.95 50.39 49.86 116.50 k 4.21% 0.40 0.804% 10/31/2014 3:59 PM

All times are in ET.

News Headlines for BCE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT 50.07 900 0.32 PURE 057 079
10/31/2014 4:00 PM EDT Q 50.05 5,200 0.30 TSX 101 007
10/31/2014 4:00 PM EDT Q 50.05 2,900 0.30 TSX 101 072
10/31/2014 4:00 PM EDT Q 50.05 700 0.30 TSX 101 079
10/31/2014 4:00 PM EDT Q 50.05 200 0.30 TSX 001 079
10/31/2014 4:00 PM EDT Q 50.05 300 0.30 TSX 001 079
10/31/2014 4:00 PM EDT Q 50.05 200 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 200 0.30 TSX 001 001
10/31/2014 4:00 PM EDT Q 50.05 300 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 400 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 200 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 200 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 100 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 100 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 100 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 200 0.30 TSX 001 001
10/31/2014 4:00 PM EDT Q 50.05 100 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 1,400 0.30 TSX 079 001
10/31/2014 4:00 PM EDT Q 50.05 300 0.30 TSX 001 001
10/31/2014 4:00 PM EDT Q 50.05 300 0.30 TSX 001 001
10/31/2014 4:00 PM EDT Q 50.05 100 0.30 TSX 039 001
10/31/2014 4:00 PM EDT Q 50.05 2,500 0.30 TSX 079 079
10/31/2014 4:00 PM EDT Q 50.05 700 0.30 TSX 079 079
10/31/2014 4:00 PM EDT Q 50.05 1,000 0.30 TSX 079 079
10/31/2014 4:00 PM EDT Q 50.05 400 0.30 TSX 039 001
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