BCE.TO: BCE Inc. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 76.071

CLOSE 76.2333

Low

LOW 56.75

High

HIGH 136

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	57.6	59.1	57.6	58.3
01/05/1999	58.05	61.55	58.05	61
01/06/1999	61.85	64.1	61.85	63.5
01/07/1999	62.85	63.1	61.8	61.85
01/08/1999	62	62.35	61.65	62.05
01/11/1999	62.1	62.25	60.6	61.2
01/12/1999	60.9	60.9	59.25	59.25
01/13/1999	57.75	61.75	56.75	60.05
01/14/1999	60.4	61	59.6	59.85
01/15/1999	60	62.25	60	62.2
01/18/1999	62.5	63.65	62.4	62.85
01/19/1999	63.2	63.35	61.6	61.75
01/20/1999	62.65	62.7	61.7	61.9
01/21/1999	61.4	61.4	60.4	60.6
01/22/1999	60	60.55	59.7	60.25
01/25/1999	60.25	63.05	60.15	62.75
01/26/1999	62.75	64.4	62.2	64.4
01/27/1999	64.85	67.85	64.85	65.85
01/28/1999	67	67.2	66	66
01/29/1999	66.2	67.95	66.1	67.8
02/01/1999	67.75	68.15	67.15	67.55
02/02/1999	67.4	67.5	65.35	65.5
02/03/1999	65.3	66.9	64.7	66.85
02/04/1999	66.85	67.2	65.85	66
02/05/1999	65.85	65.9	64.55	64.8
02/08/1999	65.05	65.2	63.75	64.2
02/09/1999	64	64	62.3	62.3
02/10/1999	62.05	62.4	61.25	61.75
02/11/1999	62.25	63.8	61.75	63.7
02/12/1999	63.25	63.85	62.5	62.55
02/15/1999	62.5	62.65	61.85	62.1
02/16/1999	62.5	63.3	60.7	61.15
02/17/1999	60.5	61.45	60.3	60.3
02/18/1999	60.55	62.1	60.2	60.65
02/19/1999	61.35	62.2	60.9	61.6
02/22/1999	61.6	64.85	61.6	64.8
02/23/1999	64.95	65.15	63.55	63.9
02/24/1999	64.25	64.65	61.5	61.5
02/25/1999	61.75	62	60.6	60.9
02/26/1999	61.4	61.75	60.5	61.1
03/01/1999	61.4	62.5	60.45	62.4
03/02/1999	62.5	62.6	60.75	61
03/03/1999	61.15	61.15	58.5	59.45
03/04/1999	60	60.85	59.65	60.4
03/05/1999	61.15	62.2	61.15	62.05
03/08/1999	62.4	63.35	61.75	63.35
03/09/1999	63.25	64.4	62.55	64
03/10/1999	64.25	65.5	64.25	65.4
03/11/1999	65.2	65.2	63.4	63.95
03/12/1999	63.9	64.6	63.6	64.45
03/15/1999	65.2	65.8	65.15	65.65
03/16/1999	66	66.05	65.3	65.7
03/17/1999	65.5	66.15	65.25	65.8
03/18/1999	65.25	65.95	65.15	65.5
03/19/1999	66.25	66.25	65.45	65.45
03/22/1999	65.5	66.3	65.4	66.15
03/23/1999	66	67.6	65.5	67.3
03/24/1999	68	70.2	67.35	67.85
03/25/1999	69	69.95	68.7	69.55
03/26/1999	69	70.4	68.85	70.4
03/29/1999	70.75	70.75	68.85	69.5
03/30/1999	68.5	69.3	67.4	67.6
03/31/1999	67.75	68.6	66.7	66.75
04/01/1999	67.25	68.8	66.9	68.5
04/05/1999	69.15	71.4	68.85	71.2
04/06/1999	71	74.25	70.7	73.15
04/07/1999	73.15	73.35	71.6	72.45
04/08/1999	72	77	71.65	76.7
04/09/1999	75	76	73.6	74.95
04/12/1999	71.5	74.75	71.5	74.05
04/13/1999	73.1	74.8	73	73.75
04/14/1999	73.8	74.7	72.65	73.15
04/15/1999	73	73.25	71.4	71.7
04/16/1999	71.65	71.8	69.05	70.6
04/19/1999	71	71.3	68.65	68.95
04/20/1999	69	70.95	68.3	70.35
04/21/1999	70.9	72.15	70.5	71.75
04/22/1999	73.25	73.8	72	72
04/23/1999	71	73.15	70.7	72.9
04/26/1999	73.3	74.9	73.3	74.75
04/27/1999	75.15	75.35	72.7	72.8
04/28/1999	71.5	72.8	70.2	71
04/29/1999	69.6	70	67.9	68.6
04/30/1999	69	69.45	66.35	66.5
05/03/1999	67	69	66.5	67.45
05/04/1999	67.95	68.35	67.3	67.7
05/05/1999	68.1	68.1	66.05	66.8
05/06/1999	66.7	67.4	65.95	66.3
05/07/1999	66	66.6	65.7	66.2
05/10/1999	66.4	68.5	66.1	68.5
05/11/1999	69	69.45	68.1	68.65
05/12/1999	69.15	69.15	68	68.75
05/13/1999	69.1	70.1	68.7	69.15
05/14/1999	68	68.45	67.65	67.85
05/17/1999	67.5	67.75	66.35	67.4
05/18/1999	67.7	69.45	67.55	68.9
05/19/1999	69.5	71.5	69.5	71.1
05/20/1999	71.5	72.2	70.1	70.1
05/21/1999	70.3	70.9	70.2	70.45
05/25/1999	68.95	69.35	68.55	68.8
05/26/1999	69	69	67.35	67.95
05/27/1999	67.5	68.2	66.7	66.9
05/28/1999	67	68.15	66.9	67.85
05/31/1999	67.75	68.25	67.55	67.9
06/01/1999	68	68.25	67.5	68.25
06/02/1999	68.8	68.8	67.2	68
06/03/1999	68.35	68.95	68	68.8
06/04/1999	69.05	70.05	68.75	69.95
06/07/1999	70.05	71.6	70	71.2
06/08/1999	71.5	72.1	69.55	70
06/09/1999	70.3	72.15	70.15	72.1
06/10/1999	71.15	72.35	71	71.8
06/11/1999	72.3	72.9	71.55	71.9
06/14/1999	71.75	72.05	70.5	70.9
06/15/1999	70.75	71	69.8	70.25
06/16/1999	70.85	71.95	70.15	71.7
06/17/1999	71.3	72.9	71.3	72.5
06/18/1999	72.65	73.95	72.5	73.95
06/21/1999	74	74.05	72.4	73
06/22/1999	72.9	72.9	71.55	71.6
06/23/1999	71	71.5	70.2	70.35
06/24/1999	71	71.25	70.45	71
06/25/1999	71.3	72.1	71.05	71.6
06/28/1999	72	72.4	71	71.2
06/29/1999	71.3	71.4	70.85	71.35
06/30/1999	71.35	72	70.5	71.75
07/02/1999	72.7	73.7	72.6	73.3
07/05/1999	73.7	75	73.5	74.9
07/06/1999	74.5	75.45	74.2	74.55
07/07/1999	74.85	75.3	74.35	74.45
07/08/1999	74	74.35	72.55	72.65
07/09/1999	73	73.35	72.2	73.25
07/12/1999	73.25	74.1	73.1	73.45
07/13/1999	73.1	73.6	72.45	73.1
07/14/1999	73.5	76.25	73.25	76.25
07/15/1999	76.5	77.75	76.25	77.5
07/16/1999	77.5	78.1	76.25	76.85
07/19/1999	76.75	77.15	76.3	76.5
07/20/1999	75.75	76	73.8	74.2
07/21/1999	74.2	75.1	73.4	74.15
07/22/1999	73.75	74.05	72.45	72.5
07/23/1999	72.6	72.6	71.4	72.2
07/26/1999	71.6	71.85	70.8	71
07/27/1999	71.6	72.55	71.2	71.5
07/28/1999	72.2	74.75	72.2	74.3
07/29/1999	73.5	74.2	73.2	74.05
07/30/1999	74.25	75.5	74	75.05
08/03/1999	74.5	74.7	73.5	74.1
08/04/1999	74	74	71.55	71.65
08/05/1999	71.85	71.85	69.85	70.35
08/06/1999	70.35	70.85	69.85	70
08/09/1999	70	70.35	69.25	69.85
08/10/1999	70	70	68.05	68.7
08/11/1999	69.1	69.5	68.4	68.95
08/12/1999	69.75	70.5	69.1	70
08/13/1999	71.25	71.45	70.25	70.9
08/16/1999	70.8	71.25	70.4	71
08/17/1999	71.65	72	70	70.45
08/18/1999	70.55	70.75	69.7	70.15
08/19/1999	70.1	70.6	69.3	69.8
08/20/1999	70.25	70.35	69.6	70.3
08/23/1999	70.4	70.55	70	70.4
08/24/1999	70.35	71.9	70.1	71.7
08/25/1999	72.15	74.6	72	74.25
08/26/1999	74	74.15	73.05	73.2
08/27/1999	73.25	73.3	71.65	72.25
08/30/1999	72.75	72.9	71.15	71.4
08/31/1999	71.25	71.5	69.6	69.6
09/01/1999	70.35	70.45	69.3	69.55
09/02/1999	69	69.2	67.15	67.95
09/03/1999	69	69.2	68.6	69.2
09/07/1999	69.4	70.45	69.4	70.4
09/08/1999	70	70.45	69.6	69.95
09/09/1999	70.05	72.9	69.95	72.8
09/10/1999	73.1	74.6	73.1	74
09/13/1999	73.65	75.25	73.5	74.4
09/14/1999	73.85	75.2	73.55	75
09/15/1999	75.15	75.2	72.75	73.25
09/16/1999	73.35	73.5	72.1	73.1
09/17/1999	74.3	74.5	73.3	74.1
09/20/1999	74.5	74.5	73.4	73.55
09/21/1999	72.8	73.15	71.25	71.5
09/22/1999	71.05	71.25	69.75	70.1
09/23/1999	70.7	70.7	67.8	68.2
09/24/1999	68.2	68.95	67.8	68.8
09/27/1999	69.9	70.45	69.15	69.25
09/28/1999	69.25	71.65	69	71.35
09/29/1999	71.2	72.2	70.8	71.9
09/30/1999	72.05	73.2	72.05	73
10/01/1999	72.5	72.55	71.35	71.85
10/04/1999	72	75	71.4	74.65
10/05/1999	74.75	75.8	73.55	74.95
10/06/1999	74.95	77.2	74.95	77.1
10/07/1999	77.5	79.55	77.25	79
10/08/1999	79	81.7	78.6	81.7
10/12/1999	82.05	83.45	81.9	82.35
10/13/1999	81.15	82	78.9	79.2
10/14/1999	79.85	80	78.1	78.95
10/15/1999	78.25	78.7	76.9	77.1
10/18/1999	77	78.5	75.7	77.8
10/19/1999	78.25	78.25	76	76.4
10/20/1999	76.9	77.45	76.05	76.75
10/21/1999	76.25	77.7	75.75	77.4
10/22/1999	78.2	80.5	78	80
10/25/1999	80.5	81.5	80.3	81.2
10/26/1999	81.75	84.4	81.4	84.4
10/27/1999	83.4	84.6	82.35	82.75
10/28/1999	84	86.75	84	86.4
10/29/1999	87	88.8	87	88.6
11/01/1999	87.65	92.9	87.3	91.45
11/02/1999	91.25	92.75	86.25	86.95
11/03/1999	88.75	90.7	88.4	90
11/04/1999	91.5	92.8	91.25	92.25
11/05/1999	94.25	94.75	92.15	92.5
11/08/1999	92.2	93.2	90.5	91.25
11/09/1999	92.25	92.75	89.85	90
11/10/1999	89.75	91.35	89.5	90.75
11/11/1999	91.2	97.45	91.2	97.45
11/12/1999	99.5	99.5	94	97.2
11/15/1999	97.5	98.65	97.1	98.15
11/16/1999	99	99.45	97.5	98.85
11/17/1999	97.8	98.5	97.15	97.4
11/18/1999	98	101	97	100.75
11/19/1999	100	102.75	98.85	102
11/22/1999	104	105.3	102.55	104.9
11/23/1999	105	107.2	104.75	106.6
11/24/1999	106.2	107.9	105.85	107.7
11/25/1999	107.25	108.25	106.8	107.85
11/26/1999	107.4	110.25	107.4	109
11/29/1999	108.5	109.45	107.25	107.8
11/30/1999	105.1	106.5	98.25	99
12/01/1999	98	102.5	98	102.4
12/02/1999	104	104.45	101.65	103.5
12/03/1999	105.5	108.35	105.25	106.85
12/06/1999	107.65	112.25	107	110.5
12/07/1999	111.15	114	110.5	111.5
12/08/1999	110.6	112.1	107.65	108.6
12/09/1999	110	111	105.3	108
12/10/1999	108.6	113.55	107.5	113.25
12/13/1999	113.25	116.65	112.65	115
12/14/1999	114.5	120	114.5	116.75
12/15/1999	115.7	117	112.5	115.9
12/16/1999	118.5	119.25	115.1	117.35
12/17/1999	118.5	118.75	116.15	117
12/20/1999	118	120.2	117.25	118.7
12/21/1999	118.35	125	118.35	124.75
12/22/1999	129	132	125.5	126.6
12/23/1999	127	132	127	130.6
12/24/1999	131	133	130.5	133
12/29/1999	135.25	136	129.4	131
12/30/1999	131.5	133.75	129.5	130.1
12/31/1999	129.25	131.95	127.25	131.15

Menu

Create your free account now!

BCE.TO: BCE Inc. Historical Data

1999 Historical Chart

Average

Low

High