BCE.TO
BCE Inc.
20:00:00
32.93 C$
0.0000 (%0.00)
Previous Close: 32.91
Day Low₺32.67
Day High₺33.01
BCE.TO: BCE Inc. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.6088
CLOSE 38.6438
Low
LOW 32.25
High
HIGH 44.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 43.8 | 44.05 | 41.75 | 41.8 |
| 01/03/2001 | 41.25 | 43.7 | 41.1 | 43.5 |
| 01/04/2001 | 42.15 | 43.25 | 42.15 | 42.6 |
| 01/05/2001 | 42.85 | 42.85 | 41.65 | 42 |
| 01/08/2001 | 41.65 | 41.95 | 40 | 40.4 |
| 01/09/2001 | 40.1 | 40.85 | 39.9 | 40.15 |
| 01/10/2001 | 40.2 | 40.8 | 40.1 | 40.6 |
| 01/11/2001 | 40.3 | 40.95 | 40.15 | 40.5 |
| 01/12/2001 | 40.55 | 41.9 | 40.5 | 41.1 |
| 01/15/2001 | 41.2 | 41.85 | 41.1 | 41.55 |
| 01/16/2001 | 41.75 | 41.75 | 40.8 | 40.85 |
| 01/17/2001 | 41.25 | 41.35 | 39.8 | 40.15 |
| 01/18/2001 | 40.25 | 40.75 | 39.75 | 40.35 |
| 01/19/2001 | 40.6 | 40.7 | 39.85 | 40.7 |
| 01/22/2001 | 40.8 | 41.15 | 40.55 | 40.8 |
| 01/23/2001 | 40.75 | 41.35 | 40.6 | 41.25 |
| 01/24/2001 | 41.15 | 41.9 | 41.1 | 41.5 |
| 01/25/2001 | 41.5 | 43.7 | 41.3 | 42.9 |
| 01/26/2001 | 43 | 43.4 | 42.5 | 42.5 |
| 01/29/2001 | 42.4 | 42.84 | 42.35 | 42.52 |
| 01/30/2001 | 42.51 | 42.94 | 42.32 | 42.44 |
| 01/31/2001 | 42.3 | 43 | 42.25 | 42.95 |
| 02/01/2001 | 42.8 | 42.99 | 42.7 | 42.75 |
| 02/02/2001 | 42.8 | 42.85 | 42.25 | 42.5 |
| 02/05/2001 | 42.5 | 42.75 | 42.45 | 42.5 |
| 02/06/2001 | 42.7 | 42.95 | 42.3 | 42.68 |
| 02/07/2001 | 42.35 | 42.75 | 42.16 | 42.75 |
| 02/08/2001 | 42.75 | 42.99 | 42.01 | 42.15 |
| 02/09/2001 | 42.25 | 42.25 | 41.36 | 41.8 |
| 02/12/2001 | 41.6 | 42.04 | 41.04 | 41.2 |
| 02/13/2001 | 41.25 | 41.6 | 40.81 | 40.85 |
| 02/14/2001 | 40.86 | 40.99 | 40.16 | 40.28 |
| 02/15/2001 | 40.45 | 40.65 | 40.3 | 40.4 |
| 02/16/2001 | 39.9 | 41.3 | 38.3 | 39.36 |
| 02/19/2001 | 39 | 40.75 | 38.8 | 40.7 |
| 02/20/2001 | 40.5 | 40.6 | 39.6 | 39.65 |
| 02/21/2001 | 39.15 | 39.75 | 39.15 | 39.75 |
| 02/22/2001 | 39.2 | 40 | 38.5 | 39.93 |
| 02/23/2001 | 39 | 39.7 | 38.81 | 39.45 |
| 02/26/2001 | 39.6 | 40.65 | 39.1 | 40.25 |
| 02/27/2001 | 39.95 | 41.15 | 39.95 | 40.65 |
| 02/28/2001 | 40.5 | 41.25 | 40.5 | 40.85 |
| 03/01/2001 | 41 | 41.31 | 40.5 | 40.86 |
| 03/02/2001 | 40.35 | 40.6 | 39.4 | 39.85 |
| 03/05/2001 | 39.9 | 40.5 | 39.45 | 40.33 |
| 03/06/2001 | 40.41 | 40.75 | 40.15 | 40.4 |
| 03/07/2001 | 40.4 | 40.75 | 39.9 | 40.11 |
| 03/08/2001 | 40.25 | 40.49 | 40.09 | 40.4 |
| 03/09/2001 | 40.15 | 40.3 | 39.75 | 40.02 |
| 03/12/2001 | 39.8 | 40.1 | 39.4 | 39.6 |
| 03/13/2001 | 39.35 | 40.15 | 38.8 | 39.6 |
| 03/14/2001 | 38.75 | 39.51 | 38.7 | 39.48 |
| 03/15/2001 | 39.4 | 39.6 | 38.63 | 39.09 |
| 03/16/2001 | 38.9 | 38.95 | 37.2 | 37.5 |
| 03/19/2001 | 37.9 | 38.51 | 36.79 | 38.35 |
| 03/20/2001 | 38.6 | 38.7 | 37.1 | 37.3 |
| 03/21/2001 | 37 | 37.17 | 36.45 | 36.5 |
| 03/22/2001 | 35.95 | 36.4 | 34.61 | 36 |
| 03/23/2001 | 36.6 | 36.71 | 35.6 | 36.05 |
| 03/26/2001 | 37 | 37 | 35.5 | 35.75 |
| 03/27/2001 | 35.6 | 36.86 | 35.5 | 36.59 |
| 03/28/2001 | 36 | 36.35 | 35.7 | 36.09 |
| 03/29/2001 | 35.5 | 35.96 | 34.61 | 35.03 |
| 03/30/2001 | 35.1 | 36 | 35 | 35.44 |
| 04/02/2001 | 35.25 | 35.7 | 35.25 | 35.7 |
| 04/03/2001 | 35.55 | 35.65 | 34.8 | 34.85 |
| 04/04/2001 | 35 | 35.5 | 34.95 | 35.25 |
| 04/05/2001 | 35.65 | 36.24 | 35.65 | 35.85 |
| 04/06/2001 | 35.75 | 35.9 | 34.52 | 34.65 |
| 04/09/2001 | 35.19 | 36 | 35 | 35.95 |
| 04/10/2001 | 36.25 | 37.2 | 35.95 | 36.95 |
| 04/11/2001 | 37.25 | 37.5 | 36 | 36.86 |
| 04/12/2001 | 36.25 | 37.4 | 36.11 | 37.02 |
| 04/16/2001 | 37 | 37.4 | 36.75 | 37.31 |
| 04/17/2001 | 37.3 | 37.69 | 36.95 | 37.62 |
| 04/18/2001 | 38 | 39.2 | 38 | 38.57 |
| 04/19/2001 | 38.27 | 38.98 | 37.85 | 38.75 |
| 04/20/2001 | 38.75 | 38.95 | 38.22 | 38.75 |
| 04/23/2001 | 38.5 | 38.64 | 37.85 | 37.85 |
| 04/24/2001 | 38 | 38.51 | 37.51 | 37.7 |
| 04/25/2001 | 38.25 | 39.72 | 38.25 | 39.35 |
| 04/26/2001 | 39.5 | 40.1 | 39.35 | 39.74 |
| 04/27/2001 | 39.9 | 40 | 39 | 39.38 |
| 04/30/2001 | 39.35 | 39.84 | 38 | 38.39 |
| 05/01/2001 | 38.65 | 38.95 | 37.68 | 38.81 |
| 05/02/2001 | 39 | 39.75 | 38.5 | 39.39 |
| 05/03/2001 | 38.9 | 39.65 | 38.8 | 39.65 |
| 05/04/2001 | 39.2 | 39.4 | 38.9 | 39.2 |
| 05/07/2001 | 39 | 39.18 | 38.6 | 38.91 |
| 05/08/2001 | 39.1 | 39.25 | 38.65 | 38.91 |
| 05/09/2001 | 38.65 | 39.08 | 38.65 | 38.8 |
| 05/10/2001 | 39.25 | 39.35 | 39 | 39.24 |
| 05/11/2001 | 39.01 | 39.48 | 38.95 | 39.34 |
| 05/14/2001 | 39.25 | 39.35 | 38.8 | 39.35 |
| 05/15/2001 | 39.02 | 39.84 | 39.02 | 39.74 |
| 05/16/2001 | 39.4 | 40.2 | 39.3 | 40.2 |
| 05/17/2001 | 40.2 | 40.94 | 40.15 | 40.65 |
| 05/18/2001 | 40.6 | 41.5 | 40.55 | 41.35 |
| 05/22/2001 | 41 | 41.2 | 40.38 | 40.75 |
| 05/23/2001 | 41 | 41 | 40.25 | 40.65 |
| 05/24/2001 | 40.4 | 41.15 | 40.26 | 40.7 |
| 05/25/2001 | 40.7 | 41 | 39.7 | 39.75 |
| 05/28/2001 | 40 | 40 | 39.5 | 39.91 |
| 05/29/2001 | 39.62 | 39.85 | 39.1 | 39.75 |
| 05/30/2001 | 39.45 | 39.95 | 39.3 | 39.47 |
| 05/31/2001 | 39.4 | 39.5 | 39.05 | 39.35 |
| 06/01/2001 | 39.25 | 39.5 | 38.87 | 39.5 |
| 06/04/2001 | 39.8 | 39.84 | 39.15 | 39.75 |
| 06/05/2001 | 39.65 | 39.85 | 39.5 | 39.51 |
| 06/06/2001 | 39.64 | 39.7 | 39.3 | 39.59 |
| 06/07/2001 | 39.49 | 39.7 | 39 | 39.08 |
| 06/08/2001 | 39.11 | 39.35 | 38.9 | 39.2 |
| 06/11/2001 | 39.1 | 39.45 | 39.01 | 39.45 |
| 06/12/2001 | 39.3 | 39.8 | 39.01 | 39.72 |
| 06/13/2001 | 39.55 | 39.59 | 39 | 39.05 |
| 06/14/2001 | 38.75 | 39.05 | 38.3 | 38.77 |
| 06/15/2001 | 38.5 | 38.75 | 38 | 38.25 |
| 06/18/2001 | 38 | 38.4 | 36.5 | 36.8 |
| 06/19/2001 | 37.03 | 37.84 | 37 | 37.4 |
| 06/20/2001 | 37.2 | 38.05 | 37.05 | 37.82 |
| 06/21/2001 | 37.78 | 39.5 | 37.75 | 39.28 |
| 06/22/2001 | 38.95 | 39.78 | 38.85 | 39.65 |
| 06/25/2001 | 39.65 | 39.65 | 39.1 | 39.35 |
| 06/26/2001 | 39.2 | 39.22 | 38.5 | 39.15 |
| 06/27/2001 | 39.2 | 39.59 | 38.9 | 39.45 |
| 06/28/2001 | 39.65 | 40.4 | 39.45 | 40.3 |
| 06/29/2001 | 40.55 | 41.1 | 39.9 | 40.7 |
| 07/03/2001 | 40.65 | 40.7 | 40.05 | 40.5 |
| 07/04/2001 | 40.5 | 40.65 | 40.2 | 40.45 |
| 07/05/2001 | 40.25 | 40.3 | 39.91 | 40.3 |
| 07/06/2001 | 40.45 | 40.45 | 39.9 | 40 |
| 07/09/2001 | 40.1 | 40.25 | 39.81 | 40.15 |
| 07/10/2001 | 40.1 | 40.47 | 39.75 | 39.8 |
| 07/11/2001 | 39.85 | 40.33 | 39.8 | 39.97 |
| 07/12/2001 | 40.25 | 40.5 | 39.97 | 40.45 |
| 07/13/2001 | 40.3 | 41.2 | 40.2 | 41.2 |
| 07/16/2001 | 40.85 | 42.1 | 40.85 | 41.45 |
| 07/17/2001 | 40.8 | 41.98 | 40.8 | 41.95 |
| 07/18/2001 | 41.55 | 41.74 | 40.8 | 41.17 |
| 07/19/2001 | 41.3 | 41.55 | 40.4 | 40.9 |
| 07/20/2001 | 40.4 | 40.65 | 39.96 | 40.45 |
| 07/23/2001 | 40.7 | 40.7 | 39.9 | 40.15 |
| 07/24/2001 | 39.9 | 40.45 | 39.75 | 40.45 |
| 07/25/2001 | 40.33 | 41.55 | 40.33 | 40.87 |
| 07/26/2001 | 40.88 | 41.45 | 40.87 | 41.15 |
| 07/27/2001 | 41 | 41.54 | 40.7 | 41.49 |
| 07/30/2001 | 41.23 | 41.72 | 41.06 | 41.06 |
| 07/31/2001 | 41 | 41.36 | 40.65 | 41 |
| 08/01/2001 | 41.13 | 41.6 | 40.8 | 41.16 |
| 08/02/2001 | 41.25 | 41.7 | 41.15 | 41.37 |
| 08/03/2001 | 41.41 | 41.6 | 40.9 | 41.3 |
| 08/07/2001 | 41.02 | 41.62 | 40.9 | 41.58 |
| 08/08/2001 | 41.26 | 41.56 | 41.12 | 41.17 |
| 08/09/2001 | 41.19 | 41.67 | 41 | 41.65 |
| 08/10/2001 | 41.38 | 41.7 | 41.1 | 41.49 |
| 08/13/2001 | 41.69 | 41.69 | 41.3 | 41.5 |
| 08/14/2001 | 41.55 | 41.64 | 41.2 | 41.39 |
| 08/15/2001 | 41.35 | 41.55 | 40.82 | 41.01 |
| 08/16/2001 | 40.85 | 41.3 | 40.5 | 41 |
| 08/17/2001 | 40.75 | 41.1 | 40.68 | 40.88 |
| 08/20/2001 | 40.8 | 41.25 | 40.75 | 41.25 |
| 08/21/2001 | 41.2 | 41.25 | 40.67 | 40.8 |
| 08/22/2001 | 40.9 | 41.24 | 40.8 | 40.97 |
| 08/23/2001 | 40.8 | 40.93 | 40.1 | 40.5 |
| 08/24/2001 | 40.05 | 40.65 | 39.9 | 40.01 |
| 08/27/2001 | 40.08 | 40.62 | 39.88 | 40.5 |
| 08/28/2001 | 40.2 | 40.25 | 39.26 | 39.5 |
| 08/29/2001 | 39.56 | 39.65 | 38.7 | 38.89 |
| 08/30/2001 | 38.51 | 39 | 37.75 | 38.09 |
| 08/31/2001 | 38 | 38.7 | 37.8 | 38.3 |
| 09/04/2001 | 38.65 | 39.09 | 38.02 | 38.8 |
| 09/05/2001 | 38.9 | 39.2 | 38.25 | 38.5 |
| 09/06/2001 | 38.2 | 39 | 38.1 | 38.5 |
| 09/07/2001 | 38.3 | 38.44 | 37.96 | 38.2 |
| 09/10/2001 | 38 | 38.7 | 37.76 | 38.7 |
| 09/11/2001 | 38.7 | 38.7 | 38.7 | 38.7 |
| 09/13/2001 | 37 | 38.25 | 37 | 37.58 |
| 09/14/2001 | 37 | 37.2 | 36.4 | 36.5 |
| 09/17/2001 | 35.51 | 37.5 | 35.3 | 35.35 |
| 09/18/2001 | 35.45 | 35.5 | 34.55 | 34.65 |
| 09/19/2001 | 34.5 | 34.61 | 32.25 | 32.75 |
| 09/20/2001 | 32.3 | 34.15 | 32.3 | 34.1 |
| 09/21/2001 | 33 | 35 | 32.51 | 33.4 |
| 09/24/2001 | 34.25 | 34.8 | 34.15 | 34.3 |
| 09/25/2001 | 34.3 | 34.6 | 33.55 | 34.3 |
| 09/26/2001 | 35.25 | 35.5 | 34.3 | 34.95 |
| 09/27/2001 | 34.95 | 34.99 | 33.8 | 33.9 |
| 09/28/2001 | 34.12 | 35.5 | 34.12 | 34.47 |
| 10/01/2001 | 34.5 | 34.75 | 33.95 | 34 |
| 10/02/2001 | 34.45 | 36.07 | 34.25 | 36.03 |
| 10/03/2001 | 35.9 | 36.4 | 35.5 | 35.9 |
| 10/04/2001 | 36.39 | 36.65 | 35.4 | 35.4 |
| 10/05/2001 | 35.4 | 36 | 35.2 | 35.7 |
| 10/09/2001 | 35.39 | 36.35 | 35.3 | 35.55 |
| 10/10/2001 | 35.6 | 36.87 | 35.45 | 36.75 |
| 10/11/2001 | 36.82 | 37.2 | 36.49 | 36.98 |
| 10/12/2001 | 36.9 | 37.15 | 36.5 | 36.93 |
| 10/15/2001 | 36.41 | 37.1 | 36.41 | 36.85 |
| 10/16/2001 | 37.15 | 37.72 | 36.92 | 37.69 |
| 10/17/2001 | 38.05 | 38.35 | 37.5 | 37.5 |
| 10/18/2001 | 37.5 | 37.54 | 36.65 | 36.93 |
| 10/19/2001 | 37.02 | 38.15 | 36.71 | 37.89 |
| 10/22/2001 | 37.95 | 38.35 | 37.75 | 37.95 |
| 10/23/2001 | 37.95 | 38.19 | 36.9 | 37.18 |
| 10/24/2001 | 36.93 | 37.18 | 36.35 | 36.54 |
| 10/25/2001 | 36.25 | 36.25 | 35.29 | 35.81 |
| 10/26/2001 | 35.45 | 36.4 | 35.4 | 35.95 |
| 10/29/2001 | 35.85 | 35.85 | 35.25 | 35.47 |
| 10/30/2001 | 35.47 | 35.9 | 34.95 | 35.15 |
| 10/31/2001 | 35.5 | 35.55 | 35.01 | 35.01 |
| 11/01/2001 | 35.25 | 35.25 | 34.91 | 35.2 |
| 11/02/2001 | 35.45 | 35.49 | 34.7 | 35.28 |
| 11/05/2001 | 35.3 | 35.5 | 34.86 | 35 |
| 11/06/2001 | 35.14 | 36.2 | 34.96 | 36.12 |
| 11/07/2001 | 35.6 | 36.25 | 34.95 | 35.1 |
| 11/08/2001 | 35.26 | 35.8 | 35.26 | 35.7 |
| 11/09/2001 | 35.7 | 36.9 | 35.5 | 36.3 |
| 11/12/2001 | 35.9 | 36.5 | 35.55 | 36.32 |
| 11/13/2001 | 36.7 | 37.29 | 36.37 | 36.91 |
| 11/14/2001 | 37.25 | 37.75 | 36.5 | 36.7 |
| 11/15/2001 | 36.55 | 37.15 | 36.37 | 37.05 |
| 11/16/2001 | 37.25 | 37.75 | 36.8 | 37.7 |
| 11/19/2001 | 37.98 | 38.19 | 37.56 | 37.75 |
| 11/20/2001 | 37.51 | 38 | 37.3 | 37.4 |
| 11/21/2001 | 37.66 | 38.25 | 37.45 | 37.92 |
| 11/22/2001 | 37.92 | 38.24 | 37.75 | 38.24 |
| 11/23/2001 | 38.3 | 38.34 | 38 | 38.34 |
| 11/26/2001 | 38.2 | 38.69 | 37.93 | 38.35 |
| 11/27/2001 | 38.15 | 38.25 | 37.77 | 38 |
| 11/28/2001 | 37.75 | 37.75 | 36.95 | 36.98 |
| 11/29/2001 | 36.85 | 37.04 | 36.55 | 36.55 |
| 11/30/2001 | 36.56 | 36.6 | 36.05 | 36.39 |
| 12/03/2001 | 35.8 | 36.25 | 35.05 | 35.3 |
| 12/04/2001 | 35.4 | 35.6 | 35.15 | 35.34 |
| 12/05/2001 | 35.5 | 35.9 | 35.45 | 35.87 |
| 12/06/2001 | 35.45 | 35.85 | 34.05 | 34.1 |
| 12/07/2001 | 34.08 | 34.75 | 33.25 | 34.7 |
| 12/10/2001 | 34.6 | 35.18 | 34.26 | 34.4 |
| 12/11/2001 | 34.6 | 35.14 | 34.45 | 34.66 |
| 12/12/2001 | 34.99 | 36.05 | 34.71 | 35.53 |
| 12/13/2001 | 35.8 | 36.85 | 35.69 | 36.24 |
| 12/14/2001 | 36 | 36.4 | 35.9 | 36 |
| 12/17/2001 | 35.8 | 36.61 | 35.57 | 36.51 |
| 12/18/2001 | 36.5 | 36.9 | 36 | 36.85 |
| 12/19/2001 | 36.45 | 37.18 | 36.32 | 36.9 |
| 12/20/2001 | 36.9 | 37.05 | 36.16 | 36.25 |
| 12/21/2001 | 36.25 | 36.6 | 35.98 | 36.2 |
| 12/24/2001 | 36 | 36.1 | 35.74 | 35.95 |
| 12/27/2001 | 35.7 | 35.8 | 35 | 35.43 |
| 12/28/2001 | 35.75 | 36.2 | 35.55 | 36 |
| 12/31/2001 | 36.05 | 36.67 | 35.8 | 36.01 |