BCE.TO
BCE Inc.
20:00:00
32.73 C$
0.0000 (%0.00)
Previous Close: 32.93
Day Low₺32.7
Day High₺33.19
BCE.TO: BCE Inc. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.4999
CLOSE 29.5055
Low
LOW 26.45
High
HIGH 33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 28.75 | 29.12 | 28.75 | 29.06 |
| 01/05/2005 | 29 | 29.52 | 28.96 | 29.2 |
| 01/06/2005 | 29.28 | 30 | 29.25 | 29.97 |
| 01/07/2005 | 29.89 | 30.08 | 29.7 | 29.7 |
| 01/10/2005 | 29.7 | 29.75 | 29.45 | 29.6 |
| 01/11/2005 | 29.45 | 29.85 | 29.42 | 29.72 |
| 01/12/2005 | 29.79 | 29.82 | 29.4 | 29.68 |
| 01/13/2005 | 29.62 | 30.04 | 29.62 | 30 |
| 01/14/2005 | 29.96 | 30 | 29.76 | 29.9 |
| 01/17/2005 | 29.76 | 30.11 | 29.76 | 30.09 |
| 01/18/2005 | 29.99 | 29.99 | 29.47 | 29.55 |
| 01/19/2005 | 29.62 | 29.73 | 29.41 | 29.57 |
| 01/20/2005 | 29.4 | 29.82 | 29.25 | 29.75 |
| 01/21/2005 | 29.84 | 29.97 | 29.65 | 29.78 |
| 01/24/2005 | 29.82 | 29.94 | 29.5 | 29.5 |
| 01/25/2005 | 29.55 | 29.6 | 29.28 | 29.45 |
| 01/26/2005 | 29.3 | 29.8 | 29.3 | 29.67 |
| 01/27/2005 | 29.7 | 29.75 | 29.56 | 29.67 |
| 01/28/2005 | 29.65 | 29.72 | 29.35 | 29.41 |
| 01/31/2005 | 29.42 | 29.59 | 29.13 | 29.59 |
| 02/01/2005 | 29.46 | 29.5 | 29.2 | 29.2 |
| 02/02/2005 | 29.28 | 29.31 | 28.99 | 29.08 |
| 02/03/2005 | 29 | 29.14 | 28.86 | 28.92 |
| 02/04/2005 | 28.83 | 28.99 | 28.71 | 28.97 |
| 02/07/2005 | 29.05 | 29.29 | 28.95 | 29.29 |
| 02/08/2005 | 29.35 | 29.49 | 29.25 | 29.42 |
| 02/09/2005 | 29.42 | 29.74 | 29.36 | 29.74 |
| 02/10/2005 | 29.76 | 29.81 | 29.57 | 29.67 |
| 02/11/2005 | 29.6 | 29.66 | 29.24 | 29.27 |
| 02/14/2005 | 29.15 | 29.42 | 29.07 | 29.42 |
| 02/15/2005 | 29.4 | 29.49 | 29.26 | 29.32 |
| 02/16/2005 | 29.26 | 29.52 | 29.16 | 29.36 |
| 02/17/2005 | 29.35 | 29.38 | 29.16 | 29.16 |
| 02/18/2005 | 29.2 | 29.48 | 29.2 | 29.27 |
| 02/21/2005 | 29.3 | 29.6 | 29.3 | 29.53 |
| 02/22/2005 | 29.53 | 29.69 | 29.38 | 29.44 |
| 02/23/2005 | 29.52 | 29.66 | 29.33 | 29.56 |
| 02/24/2005 | 29.52 | 29.53 | 29.25 | 29.25 |
| 02/25/2005 | 29.3 | 29.38 | 29.22 | 29.26 |
| 02/28/2005 | 29.25 | 29.31 | 28.75 | 28.75 |
| 03/01/2005 | 28.94 | 29.58 | 28.94 | 29.45 |
| 03/02/2005 | 29.5 | 29.99 | 29.45 | 29.88 |
| 03/03/2005 | 29.75 | 29.81 | 29.21 | 29.21 |
| 03/04/2005 | 29.23 | 29.45 | 29.19 | 29.3 |
| 03/07/2005 | 29.33 | 29.56 | 29.3 | 29.5 |
| 03/08/2005 | 29.5 | 29.73 | 29.4 | 29.71 |
| 03/09/2005 | 29.71 | 29.88 | 29.51 | 29.88 |
| 03/10/2005 | 29.81 | 29.83 | 29.6 | 29.75 |
| 03/11/2005 | 29.6 | 29.74 | 29.38 | 29.42 |
| 03/14/2005 | 29.4 | 29.57 | 29.3 | 29.45 |
| 03/15/2005 | 29.56 | 29.6 | 29.46 | 29.59 |
| 03/16/2005 | 29.6 | 29.88 | 29.55 | 29.8 |
| 03/17/2005 | 29.95 | 29.95 | 29.75 | 29.86 |
| 03/18/2005 | 29.89 | 29.99 | 29.85 | 29.99 |
| 03/21/2005 | 29.95 | 30.04 | 29.85 | 29.88 |
| 03/22/2005 | 29.88 | 30.07 | 29.86 | 30 |
| 03/23/2005 | 29.92 | 30 | 29.8 | 29.95 |
| 03/24/2005 | 29.88 | 29.97 | 29.87 | 29.91 |
| 03/28/2005 | 29.9 | 30 | 29.9 | 29.91 |
| 03/29/2005 | 29.91 | 30.04 | 29.87 | 30.01 |
| 03/30/2005 | 29.95 | 30.06 | 29.89 | 29.97 |
| 03/31/2005 | 30 | 30.25 | 29.9 | 30.25 |
| 04/01/2005 | 30.25 | 30.25 | 29.9 | 30.05 |
| 04/04/2005 | 29.9 | 30.4 | 29.9 | 30.24 |
| 04/05/2005 | 30.2 | 30.46 | 30.1 | 30.35 |
| 04/06/2005 | 30.35 | 30.35 | 29.98 | 30.08 |
| 04/07/2005 | 30 | 30.06 | 29.87 | 29.87 |
| 04/08/2005 | 29.95 | 30 | 29.87 | 29.97 |
| 04/11/2005 | 29.97 | 30.26 | 29.87 | 30.15 |
| 04/12/2005 | 30.19 | 30.46 | 30.08 | 30.39 |
| 04/13/2005 | 30.44 | 30.44 | 30 | 30 |
| 04/14/2005 | 30 | 30.29 | 29.88 | 30.27 |
| 04/15/2005 | 30.35 | 30.35 | 29.95 | 29.95 |
| 04/18/2005 | 30 | 30.29 | 29.83 | 29.87 |
| 04/19/2005 | 30 | 30.08 | 29.76 | 30 |
| 04/20/2005 | 29.83 | 30.1 | 29.8 | 29.91 |
| 04/21/2005 | 29.9 | 30.1 | 29.82 | 30.05 |
| 04/22/2005 | 29.96 | 30.19 | 29.95 | 30.05 |
| 04/25/2005 | 29.97 | 30.17 | 29.91 | 29.98 |
| 04/26/2005 | 29.9 | 30.04 | 29.84 | 29.99 |
| 04/27/2005 | 29.91 | 30.09 | 29.87 | 30 |
| 04/28/2005 | 30.01 | 30.08 | 29.81 | 30.05 |
| 04/29/2005 | 30.08 | 30.3 | 29.95 | 30.2 |
| 05/02/2005 | 30.1 | 30.24 | 29.95 | 29.97 |
| 05/03/2005 | 29.91 | 30.23 | 29.91 | 30.02 |
| 05/04/2005 | 30 | 30 | 29.82 | 29.98 |
| 05/05/2005 | 29.9 | 29.95 | 29.8 | 29.88 |
| 05/06/2005 | 29.97 | 30 | 29.58 | 29.75 |
| 05/09/2005 | 29.71 | 29.84 | 29.65 | 29.75 |
| 05/10/2005 | 29.75 | 29.91 | 29.19 | 29.2 |
| 05/11/2005 | 29.2 | 29.33 | 28.78 | 28.95 |
| 05/12/2005 | 29 | 29.16 | 28.56 | 29.06 |
| 05/13/2005 | 28.95 | 29.35 | 28.7 | 28.8 |
| 05/16/2005 | 28.8 | 29.05 | 28.7 | 28.8 |
| 05/17/2005 | 28.61 | 29.3 | 28.33 | 28.93 |
| 05/18/2005 | 28.85 | 28.85 | 28.48 | 28.64 |
| 05/19/2005 | 28.63 | 28.92 | 28.6 | 28.87 |
| 05/20/2005 | 28.75 | 29.05 | 28.72 | 29.02 |
| 05/24/2005 | 29.05 | 29.11 | 28.81 | 28.85 |
| 05/25/2005 | 28.8 | 29.09 | 28.78 | 28.86 |
| 05/26/2005 | 28.81 | 29.03 | 28.8 | 29 |
| 05/27/2005 | 28.85 | 28.9 | 28.75 | 28.83 |
| 05/30/2005 | 28.86 | 28.99 | 28.85 | 28.9 |
| 05/31/2005 | 28.8 | 28.95 | 28.77 | 28.77 |
| 06/01/2005 | 28.75 | 28.9 | 28.5 | 28.55 |
| 06/02/2005 | 28.5 | 28.64 | 28.35 | 28.35 |
| 06/03/2005 | 28.4 | 28.87 | 28.4 | 28.74 |
| 06/06/2005 | 28.75 | 29 | 28.68 | 28.74 |
| 06/07/2005 | 28.85 | 29.19 | 28.81 | 29.11 |
| 06/08/2005 | 29.17 | 29.45 | 29.08 | 29.08 |
| 06/09/2005 | 29.12 | 29.74 | 29.08 | 29.72 |
| 06/10/2005 | 29.55 | 29.7 | 29.38 | 29.51 |
| 06/13/2005 | 29.3 | 29.5 | 29.1 | 29.21 |
| 06/14/2005 | 29.17 | 29.18 | 28.8 | 29.05 |
| 06/15/2005 | 29 | 29.34 | 28.67 | 29 |
| 06/16/2005 | 28.9 | 29.31 | 28.9 | 29.1 |
| 06/17/2005 | 29.35 | 29.35 | 28.95 | 29 |
| 06/20/2005 | 28.96 | 29.25 | 28.87 | 29.16 |
| 06/21/2005 | 29.05 | 29.25 | 29.04 | 29.14 |
| 06/22/2005 | 29.13 | 29.29 | 29.07 | 29.2 |
| 06/23/2005 | 29.15 | 29.38 | 29.12 | 29.28 |
| 06/24/2005 | 29.25 | 29.5 | 29.22 | 29.38 |
| 06/27/2005 | 29.28 | 29.36 | 29.1 | 29.13 |
| 06/28/2005 | 29.13 | 29.44 | 29.11 | 29.29 |
| 06/29/2005 | 29.3 | 29.54 | 29.3 | 29.4 |
| 06/30/2005 | 29.31 | 29.55 | 29 | 29 |
| 07/04/2005 | 29.25 | 29.25 | 28.99 | 29.02 |
| 07/05/2005 | 28.9 | 29.16 | 28.83 | 29.08 |
| 07/06/2005 | 29.05 | 29.32 | 28.92 | 29.25 |
| 07/07/2005 | 29.2 | 29.38 | 29.05 | 29.18 |
| 07/08/2005 | 29.1 | 29.5 | 29.07 | 29.32 |
| 07/11/2005 | 29.28 | 29.56 | 29.23 | 29.42 |
| 07/12/2005 | 29.33 | 29.52 | 29.23 | 29.35 |
| 07/13/2005 | 29.32 | 29.48 | 29.14 | 29.15 |
| 07/14/2005 | 29.3 | 29.44 | 29.17 | 29.28 |
| 07/15/2005 | 29.4 | 29.55 | 29.32 | 29.48 |
| 07/18/2005 | 29.58 | 29.7 | 29.35 | 29.47 |
| 07/19/2005 | 29.65 | 29.99 | 29.59 | 29.95 |
| 07/20/2005 | 29.95 | 30.14 | 29.9 | 29.96 |
| 07/21/2005 | 29.89 | 29.97 | 29.69 | 29.77 |
| 07/22/2005 | 29.81 | 29.95 | 29.6 | 29.88 |
| 07/25/2005 | 29.76 | 29.84 | 29.55 | 29.62 |
| 07/26/2005 | 29.7 | 29.75 | 29.37 | 29.52 |
| 07/27/2005 | 29.52 | 30.06 | 29.43 | 29.95 |
| 07/28/2005 | 29.85 | 30.12 | 29.72 | 29.77 |
| 07/29/2005 | 29.63 | 29.81 | 29.5 | 29.65 |
| 08/02/2005 | 29.75 | 30.25 | 29.65 | 30.2 |
| 08/03/2005 | 30 | 30.23 | 29.81 | 30.13 |
| 08/04/2005 | 30.15 | 30.39 | 30.05 | 30.35 |
| 08/05/2005 | 30.1 | 30.66 | 30.1 | 30.48 |
| 08/08/2005 | 30.42 | 30.87 | 30.35 | 30.6 |
| 08/09/2005 | 30.8 | 30.96 | 30.67 | 30.88 |
| 08/10/2005 | 30.86 | 31.33 | 30.72 | 30.87 |
| 08/11/2005 | 30.75 | 31.18 | 30.74 | 31.07 |
| 08/12/2005 | 31 | 31.04 | 30.61 | 30.62 |
| 08/15/2005 | 30.75 | 30.8 | 30.58 | 30.72 |
| 08/16/2005 | 30.71 | 31.27 | 30.4 | 30.55 |
| 08/17/2005 | 30.55 | 30.89 | 30.55 | 30.84 |
| 08/18/2005 | 30.69 | 30.82 | 30.25 | 30.4 |
| 08/19/2005 | 30.49 | 30.66 | 30.4 | 30.66 |
| 08/22/2005 | 30.55 | 30.66 | 30.3 | 30.47 |
| 08/23/2005 | 30.6 | 30.67 | 30.27 | 30.28 |
| 08/24/2005 | 30.3 | 30.44 | 30.11 | 30.2 |
| 08/25/2005 | 30.12 | 30.6 | 30.05 | 30.37 |
| 08/26/2005 | 30.36 | 30.56 | 30.2 | 30.22 |
| 08/29/2005 | 30.05 | 30.31 | 29.99 | 30.15 |
| 08/30/2005 | 30.1 | 30.3 | 30 | 30.3 |
| 08/31/2005 | 30.28 | 31.22 | 30.22 | 31.07 |
| 09/01/2005 | 31 | 31.34 | 31 | 31.25 |
| 09/02/2005 | 31.25 | 31.61 | 31.06 | 31.6 |
| 09/06/2005 | 31.5 | 32 | 31.48 | 31.69 |
| 09/07/2005 | 31.75 | 32.03 | 31.37 | 31.94 |
| 09/08/2005 | 32.05 | 32.23 | 31.68 | 32.11 |
| 09/09/2005 | 32.18 | 32.47 | 32.05 | 32.25 |
| 09/12/2005 | 32.33 | 32.51 | 32.25 | 32.45 |
| 09/13/2005 | 32.15 | 32.34 | 31.97 | 32.01 |
| 09/14/2005 | 31.97 | 32.02 | 31.8 | 31.85 |
| 09/15/2005 | 31.82 | 32.26 | 31.82 | 32.25 |
| 09/16/2005 | 32.25 | 32.56 | 32.25 | 32.37 |
| 09/19/2005 | 32.3 | 33 | 32.3 | 32.95 |
| 09/20/2005 | 31.75 | 31.75 | 31.07 | 31.25 |
| 09/21/2005 | 31.15 | 31.18 | 30.5 | 30.85 |
| 09/22/2005 | 30.9 | 31.5 | 30.75 | 31.28 |
| 09/23/2005 | 31.3 | 32 | 31.16 | 31.94 |
| 09/26/2005 | 32 | 32.21 | 31.8 | 31.9 |
| 09/27/2005 | 31.85 | 32.18 | 31.81 | 31.97 |
| 09/28/2005 | 32 | 32 | 31.33 | 31.36 |
| 09/29/2005 | 31.36 | 31.81 | 31.13 | 31.55 |
| 09/30/2005 | 31.41 | 32.07 | 31.41 | 31.85 |
| 10/03/2005 | 31.7 | 31.81 | 31.5 | 31.61 |
| 10/04/2005 | 31.5 | 31.75 | 31.34 | 31.63 |
| 10/05/2005 | 31.5 | 31.75 | 31.11 | 31.15 |
| 10/06/2005 | 31.2 | 31.24 | 30.45 | 30.6 |
| 10/07/2005 | 30.5 | 31.03 | 30.5 | 30.75 |
| 10/11/2005 | 30.77 | 30.95 | 30.45 | 30.55 |
| 10/12/2005 | 30.78 | 30.86 | 30.55 | 30.55 |
| 10/13/2005 | 30.57 | 30.75 | 30.01 | 30.63 |
| 10/14/2005 | 30.7 | 30.76 | 30.58 | 30.64 |
| 10/17/2005 | 30.35 | 30.6 | 30.05 | 30.35 |
| 10/18/2005 | 30.3 | 30.3 | 29.3 | 29.3 |
| 10/19/2005 | 29.75 | 30.34 | 29.28 | 29.41 |
| 10/20/2005 | 29.49 | 29.68 | 29 | 29 |
| 10/21/2005 | 29.1 | 29.4 | 28.6 | 29.07 |
| 10/24/2005 | 29.13 | 29.3 | 28.89 | 29.03 |
| 10/25/2005 | 29.1 | 29.49 | 29.05 | 29.15 |
| 10/26/2005 | 29.15 | 29.43 | 29.04 | 29.2 |
| 10/27/2005 | 29.1 | 29.35 | 28.74 | 28.9 |
| 10/28/2005 | 28.98 | 29 | 28.75 | 28.86 |
| 10/31/2005 | 28.94 | 29.56 | 28.87 | 29.16 |
| 11/01/2005 | 29.16 | 29.16 | 28.21 | 28.23 |
| 11/02/2005 | 27.75 | 28.15 | 26.91 | 27.58 |
| 11/03/2005 | 27.75 | 27.75 | 27 | 27.64 |
| 11/04/2005 | 27.57 | 27.86 | 27.3 | 27.82 |
| 11/07/2005 | 27.66 | 27.76 | 27.4 | 27.5 |
| 11/08/2005 | 27.45 | 27.57 | 27.25 | 27.35 |
| 11/09/2005 | 27.26 | 27.6 | 27.26 | 27.58 |
| 11/10/2005 | 27.5 | 27.56 | 27.3 | 27.3 |
| 11/11/2005 | 27.35 | 27.35 | 27.15 | 27.25 |
| 11/14/2005 | 27.24 | 27.35 | 27.06 | 27.33 |
| 11/15/2005 | 27.32 | 27.46 | 27.09 | 27.24 |
| 11/16/2005 | 27.3 | 27.37 | 26.95 | 26.95 |
| 11/17/2005 | 27 | 27.14 | 26.94 | 27 |
| 11/18/2005 | 27 | 27.26 | 26.98 | 27 |
| 11/21/2005 | 26.95 | 27 | 26.54 | 26.6 |
| 11/22/2005 | 26.55 | 26.7 | 26.45 | 26.6 |
| 11/23/2005 | 26.75 | 27.9 | 26.7 | 27.9 |
| 11/24/2005 | 30 | 30.5 | 29.3 | 29.7 |
| 11/25/2005 | 29.7 | 29.79 | 28.75 | 28.75 |
| 11/28/2005 | 28.75 | 29 | 28.39 | 28.4 |
| 11/29/2005 | 28.45 | 28.58 | 28.08 | 28.08 |
| 11/30/2005 | 28 | 28.12 | 27.56 | 27.63 |
| 12/01/2005 | 27.82 | 28.28 | 27.7 | 28.27 |
| 12/02/2005 | 28.33 | 28.35 | 27.69 | 27.9 |
| 12/05/2005 | 27.86 | 28.02 | 27.5 | 27.59 |
| 12/06/2005 | 27.75 | 27.75 | 27.28 | 27.31 |
| 12/07/2005 | 27.31 | 27.75 | 27.25 | 27.55 |
| 12/08/2005 | 27.5 | 27.55 | 27.25 | 27.25 |
| 12/09/2005 | 27.2 | 27.6 | 27.03 | 27.4 |
| 12/12/2005 | 27.45 | 27.5 | 27.2 | 27.22 |
| 12/13/2005 | 26.99 | 27.07 | 26.76 | 26.76 |
| 12/14/2005 | 26.78 | 27.14 | 26.75 | 27.1 |
| 12/15/2005 | 27.03 | 27.15 | 26.9 | 27.03 |
| 12/16/2005 | 27.05 | 27.56 | 27.02 | 27.37 |
| 12/19/2005 | 27.75 | 27.78 | 27.38 | 27.75 |
| 12/20/2005 | 27.78 | 27.9 | 27.51 | 27.75 |
| 12/21/2005 | 27.75 | 27.95 | 27.66 | 27.78 |
| 12/22/2005 | 27.85 | 27.85 | 27.5 | 27.69 |
| 12/23/2005 | 27.54 | 27.75 | 27.45 | 27.53 |
| 12/28/2005 | 27.69 | 27.98 | 27.62 | 27.84 |
| 12/29/2005 | 27.9 | 28 | 27.8 | 27.98 |
| 12/30/2005 | 27.95 | 28 | 27.74 | 27.87 |