BCE.TO: BCE Inc. Historical Data

2000 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 79.1233

CLOSE 79.0964

Low

LOW 30.95

High

HIGH 200.2

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	128.75	130.9	122	124.1
01/05/2000	123	123	113.8	117.9
01/06/2000	117.85	118.5	113	114
01/07/2000	116.65	126.9	116.3	126.9
01/10/2000	131	131.35	128	129.25
01/11/2000	126.5	131.4	125.05	126.3
01/12/2000	126.15	127.5	121	122.8
01/13/2000	124.25	125.65	121.35	123.8
01/14/2000	126.1	127.85	121.75	122.25
01/17/2000	122	124	122	123.5
01/18/2000	122	129.5	121.5	129.25
01/19/2000	130	136.15	129.4	133.9
01/20/2000	136.5	138.5	133.55	134.25
01/21/2000	135	139.3	135	138.7
01/24/2000	140	142	136	136.4
01/25/2000	139.8	139.8	133	135.9
01/26/2000	141	147	137.15	142.45
01/27/2000	155	156	147.2	150
01/28/2000	149.85	149.95	140.35	142.25
01/31/2000	140.6	148	136.25	147.25
02/01/2000	146.5	146.5	142	143
02/02/2000	144.1	155.5	144.1	154.3
02/03/2000	154	158.4	152	156.75
02/04/2000	158.05	173.8	158.05	171
02/07/2000	169.1	170.4	163.9	167.45
02/08/2000	170	172.5	168.05	171.5
02/09/2000	175	179.5	172.75	175.05
02/10/2000	175	176.45	171.5	175.65
02/11/2000	175.25	175.5	170.6	170.6
02/14/2000	171.25	175	171	174
02/15/2000	173.35	174.85	169	173.25
02/16/2000	168	179.25	165	177.65
02/17/2000	177.5	179.95	176.1	177.9
02/18/2000	177.65	178.7	172.9	172.9
02/21/2000	169	170.25	166.05	166.95
02/22/2000	169.1	169.95	163.1	165.1
02/23/2000	166	171.85	165	171.5
02/24/2000	173	173	166	167
02/25/2000	166	166	159.75	161.25
02/28/2000	160.1	161.25	154.15	160.75
02/29/2000	162.55	165	157.75	158
03/01/2000	160.95	166	160.25	165
03/02/2000	165	168	163.1	166.75
03/03/2000	168.25	169.75	165.55	167.4
03/06/2000	168.5	177.9	168.1	176.5
03/07/2000	176.5	181.4	170.55	172.35
03/08/2000	174	174.25	169.1	170
03/09/2000	170	175	168.9	174
03/10/2000	174	180	173.6	177.5
03/13/2000	168	175.5	167.9	173.5
03/14/2000	175.25	178.55	173.25	174.5
03/15/2000	176	177	168.35	171.25
03/16/2000	172.8	176	168.5	168.5
03/17/2000	171	182.5	170.5	173.4
03/20/2000	177	182.25	176.25	178.5
03/21/2000	178.75	182	174	181.5
03/22/2000	181.5	188.5	178.2	188.5
03/23/2000	186.5	193.5	186	191.45
03/24/2000	193.25	200.2	193	196.25
03/27/2000	197	200	195	199.75
03/28/2000	197.25	199.5	194	197.55
03/29/2000	197.5	197.5	187.75	192
03/30/2000	185	186	174.05	178.95
03/31/2000	181	186.7	175.1	181
04/03/2000	181.5	183.25	173.05	173.5
04/04/2000	176	176.5	151	165
04/05/2000	159	173.05	155.25	169.55
04/06/2000	175	175.75	171	174.5
04/07/2000	177.8	182.95	175.5	175.5
04/10/2000	181	182.35	176.65	177
04/11/2000	174	175.4	169	170.65
04/12/2000	169.25	171.5	155	156
04/13/2000	158	159.5	148	152.5
04/14/2000	146.1	151	135.85	139
04/17/2000	135	151	135	149.45
04/18/2000	153.7	161.5	151.55	160.5
04/19/2000	161	162	154.5	156.4
04/20/2000	157	158.05	150.75	153.1
04/24/2000	150	151	145.5	147.65
04/25/2000	151.85	162.45	151.1	161.7
04/26/2000	168.5	176.75	168.5	174
04/27/2000	168	174	166	169
04/28/2000	172	174.4	169	171.5
05/01/2000	174.9	181.5	172.5	178.5
05/02/2000	178	179	174.3	175
05/03/2000	42.2	42.4	40.3	41
05/04/2000	41.75	41.8	40.65	41.25
05/05/2000	41.25	41.5	40.85	41
05/08/2000	40.5	40.5	38.8	39.25
05/09/2000	39.5	39.85	38.25	38.5
05/10/2000	38.4	38.4	35.95	36.8
05/11/2000	37.9	37.9	36.65	37.3
05/12/2000	37.5	38.75	37.4	38.15
05/15/2000	38.75	39.25	38.25	38.95
05/16/2000	39.05	39.5	38.45	38.6
05/17/2000	37.8	37.8	36.6	36.95
05/18/2000	36.8	37	35.1	35.2
05/19/2000	35.3	35.3	33.05	33.8
05/23/2000	33.9	33.95	32.5	32.8
05/24/2000	33	33.2	31.8	32.5
05/25/2000	33	33.3	32.45	32.45
05/26/2000	32.8	33	32.5	32.65
05/29/2000	33	33.55	32.75	33.05
05/30/2000	33.2	34.15	33.2	33.65
05/31/2000	33.8	35	33.7	35
06/01/2000	35	35.6	34.55	34.7
06/02/2000	35.5	35.8	34.7	34.9
06/05/2000	35.2	35.35	34.95	35.25
06/06/2000	35.25	36	35.2	35.35
06/07/2000	35.5	36.3	35.45	36.2
06/08/2000	36.5	37.95	36.5	37.05
06/09/2000	37.65	38.3	37.5	37.95
06/12/2000	38.6	38.65	36.8	37.1
06/13/2000	37.4	37.45	34.95	35.85
06/14/2000	35.85	35.95	34.75	35.1
06/15/2000	35.6	35.6	34.25	34.6
06/16/2000	34.8	35.35	34.6	35.05
06/19/2000	35.05	35.9	34.3	35.9
06/20/2000	36	37.1	35.95	36.95
06/21/2000	36.95	36.95	36.4	36.7
06/22/2000	36.85	36.85	36.15	36.3
06/23/2000	35.75	35.85	34.95	35.45
06/26/2000	35.45	35.75	35.2	35.45
06/27/2000	35.55	36.2	34.95	35
06/28/2000	35.25	35.5	35	35.25
06/29/2000	35.15	35.15	34.35	34.5
06/30/2000	34.8	35.5	34.6	35.1
07/04/2000	36	36.15	35.6	35.85
07/05/2000	35.7	36.45	35.6	36.2
07/06/2000	36.45	37.1	36	36.6
07/07/2000	37.15	37.3	36.15	37
07/10/2000	37	37.45	36.65	37
07/11/2000	37.2	37.3	36.9	37
07/12/2000	37.2	37.2	36.85	37.05
07/13/2000	37.15	37.2	36.1	36.45
07/14/2000	36.5	37.2	36.35	37
07/17/2000	37.2	37.55	37.05	37.15
07/18/2000	37.2	37.2	36.55	36.65
07/19/2000	36.65	36.8	36.35	36.45
07/20/2000	36.5	36.5	35.45	36
07/21/2000	35.9	35.9	35.25	35.45
07/24/2000	36	36.15	35.3	35.3
07/25/2000	35.7	35.85	35.3	35.55
07/26/2000	35.55	35.95	34.6	35.95
07/27/2000	35.7	35.8	34.85	35
07/28/2000	35.2	35.2	34.05	34.6
07/31/2000	34.7	34.9	33.8	33.8
08/01/2000	34	34.1	33.5	33.6
08/02/2000	33.9	34.05	33.2	33.45
08/03/2000	33.05	33.45	32.9	33.4
08/04/2000	33.7	33.8	32.95	33.2
08/08/2000	33.2	33.2	32.2	32.65
08/09/2000	32.65	32.95	32.5	32.65
08/10/2000	32.65	34.5	32.65	34.3
08/11/2000	34.65	34.9	34.05	34.75
08/14/2000	34.95	34.95	34.1	34.5
08/15/2000	34.4	34.5	34	34.2
08/16/2000	34.35	34.35	33.7	33.8
08/17/2000	33.85	34.5	33.8	34.25
08/18/2000	34.5	34.5	33.95	34.15
08/21/2000	34.15	34.7	34	34.5
08/22/2000	34.4	34.4	33.8	34.05
08/23/2000	33.9	34	33.5	33.5
08/24/2000	33.5	33.65	33.1	33.4
08/25/2000	33.25	33.4	33.2	33.3
08/28/2000	33.6	34.1	33.5	33.55
08/29/2000	33.7	33.8	33.35	33.5
08/30/2000	33.45	33.5	32.9	33.05
08/31/2000	33.1	33.2	32.85	33
09/01/2000	33.5	33.5	33.2	33.45
09/05/2000	33.5	33.65	33.2	33.25
09/06/2000	33.35	33.35	32.5	32.75
09/07/2000	32.9	32.9	31.7	32
09/08/2000	32	32	30.95	31.75
09/11/2000	32.9	33.65	31.95	33.65
09/12/2000	34.25	34.85	33.9	34.4
09/13/2000	34.4	34.7	34.2	34.5
09/14/2000	34.75	34.85	34.3	34.65
09/15/2000	35	35.75	35	35.05
09/18/2000	35.5	35.75	34.4	34.7
09/19/2000	34.65	35.15	34.65	34.95
09/20/2000	35	35	34.3	34.75
09/21/2000	34.7	35.1	34.25	34.3
09/22/2000	34	34.45	33.65	34.45
09/25/2000	35.75	36	34.8	35.4
09/26/2000	35.65	35.7	34.85	35
09/27/2000	35.4	35.55	34.7	34.75
09/28/2000	34.75	35.1	34.6	35.05
09/29/2000	35.05	35.4	34.95	35.05
10/02/2000	35.35	35.5	34.1	34.15
10/03/2000	34.3	34.3	33.55	34.2
10/04/2000	34.25	34.75	33.65	34.7
10/05/2000	34.75	35.75	34.7	35.6
10/06/2000	35.6	36.85	35.6	36.5
10/10/2000	36.5	37.5	36.5	37
10/11/2000	36.75	36.75	35.9	36.25
10/12/2000	36.75	36.75	35.05	35.25
10/13/2000	35.2	36.1	34.75	35.85
10/16/2000	36.2	36.2	35.45	35.85
10/17/2000	35.85	35.9	34.25	34.25
10/18/2000	34.25	35.5	33.7	35.4
10/19/2000	35.85	36.15	35.35	35.7
10/20/2000	35.8	35.85	34.9	35.45
10/23/2000	35.4	36.6	35.35	36.5
10/24/2000	36.6	37.35	36	36.3
10/25/2000	35.85	36.85	35.7	36.8
10/26/2000	37.2	38.4	37	38.05
10/27/2000	38.25	39.9	38.2	39.9
10/30/2000	39.9	42.1	39.35	42
10/31/2000	41.95	41.95	40.5	41
11/01/2000	40.65	41.75	40.65	41.75
11/02/2000	41.6	42.35	41.3	42.2
11/03/2000	42.25	42.45	41.25	42.35
11/06/2000	42.25	42.95	42.05	42.95
11/07/2000	42.7	43.1	42.5	43
11/08/2000	42.8	43.05	41.8	42.2
11/09/2000	41.6	42	39.85	41
11/10/2000	40	40.85	39.8	40.4
11/13/2000	39.7	40.45	39.35	40.4
11/14/2000	40.75	41.75	40.65	41.2
11/15/2000	41.4	42	40.95	42
11/16/2000	41.6	42.05	41.4	41.9
11/17/2000	41.55	41.8	40.3	40.8
11/20/2000	40.5	40.5	39.25	39.6
11/21/2000	39.25	40.15	39.1	40
11/22/2000	39.8	41.25	39.5	41.15
11/23/2000	41.05	41.4	40.9	41.4
11/24/2000	41.5	42.6	41.25	42.25
11/27/2000	43	43.1	42.65	43
11/28/2000	42.75	42.75	41.75	42.1
11/29/2000	42.1	42.35	41.55	41.7
11/30/2000	40.85	42.35	40.75	42.25
12/01/2000	41.85	42.65	41.8	42
12/04/2000	42	42.05	41.15	41.9
12/05/2000	41.9	42.45	41.5	42.35
12/06/2000	42.35	42.45	42	42
12/07/2000	41.5	42.1	41.45	41.6
12/08/2000	42	42.1	41.7	42.05
12/11/2000	42	42.25	41.8	42.15
12/12/2000	42	43.1	41.9	43
12/13/2000	43	44.75	42.7	44.1
12/14/2000	43.6	44.9	43.6	44.05
12/15/2000	43.75	44.8	43.5	44.2
12/18/2000	44.8	45	44.25	44.6
12/19/2000	44.25	44.6	42.9	43.25
12/20/2000	42.4	43	41.25	41.9
12/21/2000	41.75	41.9	40.8	41.65
12/22/2000	41.55	42.05	40.85	42.05
12/27/2000	41.8	42	41.2	41.95
12/28/2000	41.9	43	41.6	42.8
12/29/2000	42.65	43.9	42.6	43.3

Menu

Create your free account now!

BCE.TO: BCE Inc. Historical Data

2000 Historical Chart

Average

Low

High