BCE.TO: BCE Inc. Historical Data

2003 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 29.3404

CLOSE 29.3094

Low

LOW 26.47

High

HIGH 32.37

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	28.7	29.1	28.55	29.1
01/03/2003	29.1	29.1	28.86	28.91
01/06/2003	29.05	29.75	29	29.54
01/07/2003	29.75	29.82	29.47	29.69
01/08/2003	29.5	29.79	29.5	29.53
01/09/2003	29.7	29.75	29.43	29.55
01/10/2003	29.35	29.7	29.25	29.58
01/13/2003	29.8	29.83	29.6	29.69
01/14/2003	29.6	29.97	29.55	29.85
01/15/2003	29.9	29.9	29.6	29.75
01/16/2003	29.8	30.46	29.75	30.38
01/17/2003	30.25	30.25	29.76	29.85
01/20/2003	29.75	30.15	29.61	29.75
01/21/2003	29.5	29.73	29.25	29.4
01/22/2003	29.5	29.8	29.33	29.4
01/23/2003	29.75	29.75	29.01	29.44
01/24/2003	29.8	29.8	28.75	28.93
01/27/2003	28.62	29.12	28.49	29
01/28/2003	28.95	29.36	28.71	28.87
01/29/2003	29.14	29.17	28.36	28.9
01/30/2003	29.1	29.1	28.37	28.6
01/31/2003	28.6	29.13	28.5	28.91
02/03/2003	28.71	29.24	28.66	29.12
02/04/2003	28.85	28.99	28.5	28.75
02/05/2003	28.95	28.96	28.65	28.83
02/06/2003	28.7	28.75	28.2	28.47
02/07/2003	28.5	28.6	28.13	28.26
02/10/2003	28.26	28.5	27.98	28.11
02/11/2003	28.17	28.48	28.07	28.12
02/12/2003	28.1	28.33	27.95	28.25
02/13/2003	28.1	28.47	28.03	28.35
02/14/2003	28.27	28.7	28.27	28.65
02/17/2003	28.65	28.92	28.51	28.87
02/18/2003	28.76	29.17	28.76	29
02/19/2003	28.81	29	28.75	28.8
02/20/2003	28.9	28.95	28.44	28.5
02/21/2003	28.5	28.5	27.95	28.17
02/24/2003	28.07	28.25	27.9	28.25
02/25/2003	28.12	28.12	27.75	27.99
02/26/2003	27.86	27.99	27.75	27.76
02/27/2003	27.85	28.05	27.7	27.99
02/28/2003	28	28.35	27.75	27.77
03/03/2003	27.75	28.14	27.59	27.59
03/04/2003	27.59	27.73	27.3	27.32
03/05/2003	27.35	27.47	27.17	27.25
03/06/2003	27.2	27.24	26.9	27.02
03/07/2003	26.6	27.1	26.53	27
03/10/2003	26.95	26.98	26.47	26.6
03/11/2003	26.75	27.05	26.7	26.87
03/12/2003	26.9	27	26.68	26.89
03/13/2003	26.95	27.03	26.68	26.68
03/14/2003	26.91	27.2	26.8	26.8
03/17/2003	26.65	27.43	26.6	27.35
03/18/2003	27.5	28.06	27.4	27.7
03/19/2003	27.9	28.07	27.78	27.92
03/20/2003	27.95	28.15	27.71	27.73
03/21/2003	28	28.27	27.7	28
03/24/2003	27.8	28	27.13	27.13
03/25/2003	27.41	27.47	26.88	27.29
03/26/2003	27.29	27.3	27.02	27.2
03/27/2003	27.02	27.45	27	27.26
03/28/2003	27.2	27.5	27.1	27.34
03/31/2003	27.1	27.13	26.85	27
04/01/2003	27.1	27.49	27.01	27.49
04/02/2003	27.85	28.27	27.7	28
04/03/2003	28.12	28.85	28.05	28.48
04/04/2003	28.4	28.42	28.17	28.35
04/07/2003	28.65	29	28.3	28.3
04/08/2003	28.44	28.58	28.27	28.53
04/09/2003	28.6	28.65	27.9	27.9
04/10/2003	27.8	27.92	27.45	27.78
04/11/2003	27.82	28.1	27.77	28
04/14/2003	28.02	28.26	27.79	28.15
04/15/2003	28.12	28.56	28.05	28.3
04/16/2003	28.25	28.38	28.05	28.2
04/17/2003	28.15	28.29	28.02	28.2
04/21/2003	28.39	28.43	28.2	28.22
04/22/2003	28.24	28.33	28	28.2
04/23/2003	28.35	28.47	28.15	28.36
04/24/2003	28.3	28.38	28.15	28.25
04/25/2003	28.25	28.55	28.23	28.55
04/28/2003	28.5	28.84	28.4	28.65
04/29/2003	28.7	28.88	28.61	28.74
04/30/2003	28.8	28.9	28.25	28.35
05/01/2003	28.3	28.4	28	28.16
05/02/2003	28.15	28.42	28.11	28.4
05/05/2003	28.45	28.45	28.26	28.35
05/06/2003	28.48	28.63	28.4	28.46
05/07/2003	28.45	28.75	28.31	28.4
05/08/2003	28.25	28.36	28.02	28.08
05/09/2003	28.21	28.24	28	28.05
05/12/2003	28.05	28.48	28	28.3
05/13/2003	28.34	28.58	28.25	28.36
05/14/2003	28.49	28.59	28.28	28.34
05/15/2003	28.4	28.42	28.24	28.25
05/16/2003	28.27	28.48	28.08	28.3
05/20/2003	28.3	28.3	28	28.19
05/21/2003	28.18	28.22	28.02	28.19
05/22/2003	28.2	29.1	28.2	29.08
05/23/2003	29.08	29.16	28.87	29
05/26/2003	29.12	29.34	29.07	29.29
05/27/2003	29.3	29.69	29.22	29.69
05/28/2003	29.75	29.9	29.65	29.72
05/29/2003	29.75	30.03	29.72	29.84
05/30/2003	29.9	30.19	29.82	30.13
06/02/2003	30.41	30.81	30.31	30.65
06/03/2003	30.69	30.75	30.22	30.48
06/04/2003	30.45	30.63	30.3	30.43
06/05/2003	30.38	30.4	30.13	30.3
06/06/2003	30.55	30.7	30.32	30.52
06/09/2003	30.58	30.6	30.35	30.36
06/10/2003	30.6	30.94	30.45	30.9
06/11/2003	30.84	31.08	30.73	31.06
06/12/2003	30.79	31.03	30.7	30.7
06/13/2003	30.8	31.05	30.15	30.34
06/16/2003	30.5	30.94	30.42	30.9
06/17/2003	30.95	31.1	30.78	31.05
06/18/2003	31.2	31.52	31.06	31.41
06/19/2003	31.5	31.99	31.45	31.75
06/20/2003	31.75	31.75	31.32	31.66
06/23/2003	31.65	31.65	30.75	31.01
06/24/2003	31.15	31.54	30.94	31
06/25/2003	31.05	31.15	30.35	30.4
06/26/2003	30.41	30.7	30.17	30.67
06/27/2003	30.9	31.14	30.5	31.14
06/30/2003	31	31.37	31	31.06
07/02/2003	31.25	31.25	30.66	31.19
07/03/2003	31.19	31.22	30.75	30.75
07/04/2003	30.8	31	30.75	31
07/07/2003	31.2	31.55	31.13	31.48
07/08/2003	31.5	31.57	31.25	31.34
07/09/2003	31.16	31.5	31.13	31.25
07/10/2003	31.11	31.24	30.88	30.93
07/11/2003	30.85	31.14	30.6	30.92
07/14/2003	31.18	31.45	31.15	31.27
07/15/2003	31.35	31.36	31.04	31.12
07/16/2003	31.2	31.2	30.56	30.62
07/17/2003	30.6	30.87	30.25	30.26
07/18/2003	30.2	30.73	30.2	30.54
07/21/2003	30.65	30.78	30.24	30.26
07/22/2003	30.27	31.22	30.21	31.04
07/23/2003	31.08	31.22	30.55	30.73
07/24/2003	30.93	31.29	30.72	30.75
07/25/2003	30.95	31.28	30.8	31.24
07/28/2003	31.25	31.54	31.21	31.48
07/29/2003	31.55	32.37	31.39	32.35
07/30/2003	31.76	32.1	31.47	31.65
07/31/2003	31.72	31.85	31.15	31.25
08/01/2003	31.13	31.25	30.6	30.88
08/05/2003	31	31.06	30.62	30.65
08/06/2003	30.53	30.62	30.01	30.45
08/07/2003	30.5	30.57	30	30.05
08/08/2003	30.15	30.19	29.87	30
08/11/2003	30.1	30.65	30	30.5
08/12/2003	30.61	30.95	30.56	30.75
08/13/2003	30.85	30.85	30.38	30.7
08/14/2003	30.7	31.1	30.6	30.75
08/15/2003	30.7	30.81	30.5	30.52
08/18/2003	30.77	30.89	30.3	30.52
08/19/2003	30.55	30.89	30.54	30.66
08/20/2003	30.6	30.66	30.35	30.39
08/21/2003	30.5	30.59	30.25	30.38
08/22/2003	30.38	30.45	30.15	30.15
08/25/2003	30.15	30.24	30.05	30.2
08/26/2003	30.1	30.39	29.94	30.22
08/27/2003	30.3	30.48	30.17	30.46
08/28/2003	30.47	30.6	30.29	30.42
08/29/2003	30.45	30.5	30	30.03
09/02/2003	30.31	30.72	30.19	30.32
09/03/2003	30.54	30.57	30.12	30.3
09/04/2003	30.37	30.47	30.04	30.08
09/05/2003	30.05	30.48	29.95	30.38
09/08/2003	30.55	30.62	30.31	30.33
09/09/2003	30.33	30.38	30.1	30.16
09/10/2003	30.3	30.45	30.2	30.3
09/11/2003	30.16	30.16	29.96	30.05
09/12/2003	30.03	30.07	29.9	30.01
09/15/2003	30.05	30.12	29.82	30.05
09/16/2003	30.05	30.05	29.81	29.97
09/17/2003	30	30.1	29.93	29.96
09/18/2003	29.96	30.03	29.9	29.95
09/19/2003	30	30.15	29.95	29.99
09/22/2003	29.98	29.98	29.8	29.95
09/23/2003	29.9	30	29.6	29.9
09/24/2003	29.9	29.9	29.31	29.45
09/25/2003	29.5	29.5	28.7	29.04
09/26/2003	29.1	29.44	28.71	29.26
09/29/2003	29.45	29.58	28.81	29.02
09/30/2003	29.13	29.15	28.78	29.15
10/01/2003	29.15	29.4	28.98	29
10/02/2003	29	29.17	28.74	28.87
10/03/2003	29	29.16	28.87	29.04
10/06/2003	29.04	29.04	28.63	28.85
10/07/2003	28.8	28.83	28.52	28.58
10/08/2003	28.6	28.78	28.51	28.55
10/09/2003	28.73	28.88	28.52	28.6
10/10/2003	28.81	28.99	28.68	28.94
10/14/2003	28.85	29.1	28.74	28.95
10/15/2003	29.05	29.1	28.78	28.95
10/16/2003	29	29.55	28.91	29.55
10/17/2003	29.6	29.8	29.38	29.56
10/20/2003	29.6	29.79	29.52	29.65
10/21/2003	29.55	29.65	29.03	29.07
10/22/2003	29.1	29.12	28.95	29.06
10/23/2003	29.1	29.1	28.26	28.46
10/24/2003	28.46	28.85	28.3	28.78
10/27/2003	28.89	29.05	28.79	28.85
10/28/2003	29.05	29.1	28.86	29
10/29/2003	29	29.6	28.72	29.45
10/30/2003	29.8	29.87	29.7	29.8
10/31/2003	29.9	29.95	29.52	29.85
11/03/2003	29.95	29.96	29.65	29.7
11/04/2003	29.7	29.89	29.61	29.83
11/05/2003	29.85	29.92	29.61	29.69
11/06/2003	29.74	29.74	29.6	29.65
11/07/2003	29.66	29.7	29.38	29.55
11/10/2003	29.3	29.55	29.21	29.55
11/11/2003	29.54	29.54	29.18	29.34
11/12/2003	29.25	29.43	29.1	29.42
11/13/2003	29.39	29.39	29.11	29.19
11/14/2003	29.15	29.35	28.99	29.05
11/17/2003	29.05	29.35	28.99	29.29
11/18/2003	29.37	29.38	28.95	29.04
11/19/2003	29.19	29.28	29	29.02
11/20/2003	28.98	29.5	28.94	29.36
11/21/2003	29.25	29.67	29.25	29.4
11/24/2003	29.5	29.65	29.43	29.62
11/25/2003	29.7	29.73	29.41	29.41
11/26/2003	29.53	29.57	28.97	29
11/27/2003	29.11	29.14	28.92	29.03
11/28/2003	29.08	29.08	28.85	28.87
12/01/2003	29.02	29.02	28.56	28.8
12/02/2003	28.99	28.99	28.51	28.75
12/03/2003	28.84	29.15	28.8	29
12/04/2003	29.14	29.3	29.02	29.2
12/05/2003	29.22	29.63	29.2	29.41
12/08/2003	29.64	29.68	29.45	29.53
12/09/2003	29.57	30.03	29.53	29.79
12/10/2003	29.75	29.8	29.5	29.58
12/11/2003	29.5	29.5	29.36	29.45
12/12/2003	29.45	29.47	29.13	29.32
12/15/2003	29.45	29.49	28.8	28.82
12/16/2003	29	29.4	28.88	29.4
12/17/2003	29.19	29.52	28.93	29.05
12/18/2003	29.04	29.1	28.77	28.9
12/19/2003	28.88	29	28.73	28.82
12/22/2003	28.85	28.89	28.5	28.54
12/23/2003	28.58	28.79	28.51	28.6
12/24/2003	28.6	28.64	28.37	28.41
12/29/2003	28.5	28.82	28.5	28.77
12/30/2003	28.82	29.08	28.75	28.85
12/31/2003	28.9	29.06	28.8	28.9

Menu

Create your free account now!

BCE.TO: BCE Inc. Historical Data

2003 Historical Chart

Average

Low

High