TMX group TMXmoney

BCE Inc. (BCE)
Market: CDN Consolidated
$ 48.61
Aug 21, 2014, 12:05 AM EDT
Change: 0.23 (0.48%)
Volume: 2,209,615

Day Low
48.26
Day High
48.62
Company Chart
Detailed Quote
Open: 48.35 EPS: 2.65
High: 48.62 Ex-Div Date: 09/11/2014
Low: 48.26 Dividend: 0.618 
Prev. Close: 48.38 Yield: 5.103
Bid: 48.59 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 778,126,130
Ask: 48.62 P/E Ratio: 18.300
Ask Size: 500 P/B Ratio: 3.380
Market Cap: 37,824,711,179 Exchange: TSX
Beta: 0.225 VWAP: 48.404209
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 48.61 48.59 48.62 48.35 48.62 48.26 2.20 m 100% 0.23 0.475% 08/20/2014 4:00 PM
TSX 48.61 48.59 48.62 48.35 48.62 48.26 1.33 m 60.21% 0.21 0.434% 08/20/2014 4:00 PM
Alpha 48.60 48.26 N/A 48.39 48.62 48.26 350.55 k 15.86% 0.20 0.413% 08/20/2014 3:59 PM
TMX Select 48.59 47.82 N/A 48.44 48.62 48.28 21.60 k 0.98% 0.19 0.393% 08/20/2014 3:59 PM
Chi-X 48.59 N/A N/A 48.39 48.62 48.26 363.70 k 16.46% 0.21 0.434% 08/20/2014 3:59 PM
Omega 48.59 48.03 48.68 48.37 48.61 48.28 12.20 k 0.55% 0.18 0.372% 08/20/2014 3:59 PM
Pure 48.60 48.03 48.68 48.43 48.61 48.26 9,100 0.41% 0.19 0.392% 08/20/2014 3:55 PM
TriAct 48.60 N/A N/A 48.41 48.61 48.27 64.20 k 2.91% 0.15 0.310% 08/20/2014 3:54 PM
CX2 48.59 N/A N/A 48.44 48.62 48.26 55.60 k 2.52% 0.17 0.351% 08/20/2014 3:59 PM
LYNX 48.60 N/A N/A 48.38 48.61 48.33 2,200 0.10% 0.15 0.310% 08/20/2014 3:58 PM

All times are in ET.

News Headlines for BCE Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:00 PM EDT Q 48.61 600 0.23 TSX 001 039
08/20/2014 4:00 PM EDT Q 48.61 100 0.23 TSX 001 079
08/20/2014 4:00 PM EDT Q 48.61 200 0.23 TSX 001 124
08/20/2014 4:00 PM EDT Q 48.61 100 0.23 TSX 001 079
08/20/2014 4:00 PM EDT Q 48.61 700 0.23 TSX 007 079
08/20/2014 4:00 PM EDT Q 48.61 300 0.23 TSX 007 039
08/20/2014 4:00 PM EDT Q 48.61 16,900 0.23 TSX 007 101
08/20/2014 4:00 PM EDT Q 48.61 1,000 0.23 TSX 007 036
08/20/2014 4:00 PM EDT Q 48.61 4,900 0.23 TSX 007 072
08/20/2014 4:00 PM EDT Q 48.61 900 0.23 TSX 007 079
08/20/2014 4:00 PM EDT Q 48.61 1,200 0.23 TSX 009 079
08/20/2014 4:00 PM EDT Q 48.61 3,500 0.23 TSX 009 079
08/20/2014 4:00 PM EDT Q 48.61 1,800 0.23 TSX 009 039
08/20/2014 4:00 PM EDT Q 48.61 100 0.23 TSX 009 079
08/20/2014 4:00 PM EDT Q 48.61 100 0.23 TSX 014 079
08/20/2014 4:00 PM EDT Q 48.61 200 0.23 TSX 009 079
08/20/2014 4:00 PM EDT Q 48.61 100 0.23 TSX 009 079
08/20/2014 4:00 PM EDT Q 48.61 8,500 0.23 TSX 009 079
08/20/2014 4:00 PM EDT Q 48.61 300 0.23 TSX 009 001
08/20/2014 4:00 PM EDT Q 48.61 200 0.23 TSX 009 001
08/20/2014 4:00 PM EDT Q 48.61 300 0.23 TSX 009 001
08/20/2014 4:00 PM EDT Q 48.61 1,800 0.23 TSX 009 001
08/20/2014 4:00 PM EDT Q 48.61 10,100 0.23 TSX 009 053
08/20/2014 4:00 PM EDT Q 48.61 200 0.23 TSX 009 053
08/20/2014 4:00 PM EDT Q 48.61 200 0.23 TSX 039 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.