Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BCE Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BCE.TO: BCE Inc. Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6043
CLOSE 25.5855

Low

LOW 22.94

High

HIGH 29
DATEOPENHIGHLOWCLOSE
01/02/200925.125.424.8125
01/05/200924.8524.8723.8224.25
01/06/200924.4524.7123.9824.21
01/07/200923.724.523.724.32
01/08/200924.0524.6724.0524.65
01/09/200924.7424.7424.2624.32
01/12/200924.1824.8824.1824.62
01/13/200924.625.0724.5424.8
01/14/200924.852524.0624.3
01/15/200924.3324.5524.0624.35
01/16/200924.6524.9424.0124.84
01/19/200924.6725.2424.6725.05
01/20/200925.0825.1524.524.86
01/21/200925.0325.1524.6125.15
01/22/200924.9625.3324.8225.04
01/23/200924.7925.2124.725.07
01/26/200925.1525.5424.9625.26
01/27/200925.2825.525.1125.5
01/28/200925.5125.6925.2525.6
01/29/200925.5725.6725.0725.2
01/30/200925.3525.3524.9525.11
02/02/200924.9225.0224.6124.86
02/03/200924.7125.0324.7124.99
02/04/200924.8925.1424.6924.9
02/05/200924.7124.8824.5124.8
02/06/200924.6425.3924.6424.98
02/09/200924.9325.5324.925.06
02/10/200924.9125.2124.9125.13
02/11/200925.225.9225.1125.49
02/12/200925.425.9925.425.96
02/13/200925.9626.3825.7626.12
02/17/2009262625.6125.7
02/18/200925.825.825.125.14
02/19/200925.225.625.225.29
02/20/200925.3825.3924.9625.02
02/23/200925.0225.3324.4424.5
02/24/200924.5825.2524.5425.2
02/25/200925.0225.2724.7825.05
02/26/200925.0525.1724.8724.98
02/27/200924.82524.6824.83
03/02/200924.8324.923.8624.2
03/03/200924.3624.5623.8923.9
03/04/200924.224.7924.1624.79
03/05/200924.6624.7923.9224.15
03/06/200924.3324.5623.9524.06
03/09/20092424.623.9624.14
03/10/200924.3124.9424.3124.88
03/11/200924.6625.1924.2924.98
03/12/200924.5124.8724.1724.21
03/13/200924.3924.9924.2424.75
03/16/200924.7625.2324.6824.95
03/17/200925.125.2124.7825.14
03/18/200925.1425.1424.2524.39
03/19/200924.5124.5123.924.03
03/20/200924.0524.2323.623.6
03/23/200924.0124.123.1523.35
03/24/200923.424.0523.3523.95
03/25/200924.124.5324.0724.49
03/26/200924.5824.9524.5824.9
03/27/200924.7925.3424.6625.17
03/30/200924.9525.224.6725.05
03/31/200925.2325.3724.8725.12
04/01/200925.2526.1225.0526.01
04/02/200926.3926.9526.2526.72
04/03/200926.4526.5725.725.8
04/06/20092626.3125.6226.21
04/07/200926.1526.1525.525.62
04/08/200925.7725.9825.6525.98
04/09/200925.82625.3225.6
04/13/200925.425.8425.3525.72
04/14/200925.92625.325.68
04/15/200925.5826.525.5826.25
04/16/200926.326.526.1426.17
04/17/200926.3526.572626.07
04/20/200926.0126.0825.225.41
04/21/200925.425.7925.2325.59
04/22/200925.8526.625.6226.28
04/23/200926.1726.4425.9326.3
04/24/200926.1326.726.1326.57
04/27/200926.2526.7226.0126.01
04/28/200925.9626.3425.8526.27
04/29/200926.326.6525.825.8
04/30/200926.1426.3525.525.51
05/01/200925.725.8425.625.8
05/04/200926.0126.325.6926.25
05/05/200926.0726.4525.7925.93
05/06/200925.9126.0725.6326.07
05/07/200926.0926.124.924.9
05/08/200925.0125.1824.6124.67
05/11/200924.6524.7824.3124.36
05/12/200924.4424.724.1824.35
05/13/200924.324.423.823.89
05/14/20092424.5823.8824.15
05/15/200924.1524.2623.8723.96
05/19/200924.424.423.9624.02
05/20/200924.2124.2423.7823.94
05/21/200923.924.1423.8223.87
05/22/200924.0924.1122.9423.91
05/25/200924.1524.8524.1124.57
05/26/200924.6524.9924.3724.95
05/27/20092525.1824.5324.65
05/28/200924.8625.0924.6524.9
05/29/200925.0725.0924.7224.95
06/01/200925.0625.1524.8424.96
06/02/200924.924.9924.8224.94
06/03/200924.9724.9824.7324.87
06/04/200924.9324.9424.8124.84
06/05/200924.9824.9824.7524.86
06/08/200924.8625.0324.7925
06/09/200925.0825.0824.8324.99
06/10/200925.0625.1224.9225
06/11/200924.7524.7824.4524.48
06/12/200924.5324.5924.0324.1
06/15/200924.124.1123.723.87
06/16/20092424.0723.8323.92
06/17/200923.972423.7223.79
06/18/200923.8423.9523.6823.75
06/19/200923.8523.8823.523.51
06/22/200923.5923.6423.3823.5
06/23/200923.623.823.4523.8
06/24/200923.924.1323.7724.1
06/25/200924.0524.2323.9124.14
06/26/200924.1324.22424.06
06/29/200924.0924.1123.9223.98
06/30/200924.0224.223.9924
07/02/200924.0524.1523.9423.94
07/03/200923.9924.0423.9523.99
07/06/2009242423.7623.83
07/07/200923.9323.9723.5623.61
07/08/200923.6523.6523.2823.44
07/09/200923.4523.7623.323.76
07/10/200923.8124.1323.5424.01
07/13/200924.124.1223.9224.12
07/14/200924.1524.2924.0924.17
07/15/200924.324.4524.1224.14
07/16/200924.224.5724.0924.5
07/17/200924.524.524.224.23
07/20/200924.3524.3924.0424.07
07/21/200924.124.3723.9224.25
07/22/200924.2424.2423.9724.03
07/23/200924.0924.524.0424.5
07/24/200924.524.7624.324.5
07/27/200924.6824.7424.4624.66
07/28/200924.4824.6824.324.42
07/29/200924.4624.6724.324.55
07/30/200924.7524.924.5624.88
07/31/200924.9324.9424.6924.73
08/04/200924.9224.9524.5124.61
08/05/200924.624.7524.424.67
08/06/200925.1125.424.8124.81
08/07/200925.0325.682525.46
08/10/200925.8325.8325.2925.5
08/11/200925.5525.6525.0625.08
08/12/200925.1825.625.1225.43
08/13/200925.7526.2725.5926.15
08/14/200926.2626.5726.0326.4
08/17/20092626.1625.8126.02
08/18/200926.1526.2325.9226.14
08/19/20092626.3825.8326.25
08/20/200926.2526.4226.1526.17
08/21/200926.326.526.2326.45
08/24/200926.4726.726.2626.7
08/25/200926.6526.926.3826.81
08/26/200926.8926.9526.5526.57
08/27/200926.6526.6526.2726.32
08/28/200926.5526.926.3726.9
08/31/200926.842726.6726.9
09/01/200926.932726.7526.89
09/02/200926.6926.926.6526.76
09/03/200926.927.0326.7626.9
09/04/20092727.0926.7527.09
09/08/200927.227.2626.9727.22
09/09/200927.327.326.9627.04
09/10/200927.1427.3527.0827.28
09/11/200927.0227.0226.6726.81
09/14/200926.8126.8826.6226.78
09/15/200926.7626.7726.4726.57
09/16/200926.626.826.4126.8
09/17/200926.826.8426.6226.83
09/18/200926.8426.8726.6626.75
09/21/200926.7526.7726.326.36
09/22/200926.4826.7526.4326.56
09/23/200926.7226.7226.3326.36
09/24/200926.4826.5226.1626.2
09/25/200926.3826.4526.0126.1
09/28/200926.1926.2526.0526.16
09/29/200926.1526.4526.126.41
09/30/200926.4726.4726.126.39
10/01/200926.3926.3926.0326.09
10/02/200926.0326.1225.8926.05
10/05/20092626.3525.9326.3
10/06/200926.4526.5926.326.37
10/07/200926.4326.4826.2626.46
10/08/200926.6226.6326.2126.21
10/09/200926.2826.3825.9625.96
10/13/200925.962625.7825.84
10/14/2009262625.1825.37
10/15/200925.3725.4925.0725.45
10/16/200925.4525.5225.2625.46
10/19/200925.5225.8525.4725.69
10/20/200925.7926.1525.6925.89
10/21/200925.912625.525.51
10/22/200925.6425.6925.2225.55
10/23/200925.6725.6725.325.45
10/26/200925.625.6525.2625.33
10/27/200925.425.7225.325.6
10/28/200925.625.7725.4725.47
10/29/200925.5525.6925.4525.6
10/30/200926.0126.2425.7125.89
11/02/200925.8425.925.525.73
11/03/200925.626.225.5526.16
11/04/200926.2526.2625.7925.79
11/05/200925.8926.525.8926.5
11/06/200926.4926.6626.2126.6
11/09/200926.6926.9926.626.99
11/10/200926.9527.1826.7627.15
11/11/200927.2527.2826.9527.09
11/12/200927.3627.3827.1127.14
11/13/200927.1727.2726.9527.12
11/16/200927.1727.2126.6627.21
11/17/200927.2127.4127.1327.21
11/18/200927.2927.6727.2827.65
11/19/200927.6527.6527.4127.54
11/20/200927.6327.727.2927.51
11/23/200927.6427.9527.5427.73
11/24/200927.82827.6627.7
11/25/200927.8327.9427.727.85
11/26/200927.827.827.4227.68
11/27/200927.4827.8727.4227.84
11/30/200927.8927.9927.7627.92
12/01/200927.9528.2527.928.2
12/02/200928.2128.5428.1128.36
12/03/200928.428.5227.9228.05
12/04/200928.128.3727.9128.05
12/07/200928.0628.3828.0328.28
12/08/200928.128.3828.0228.33
12/09/200928.428.4828.0628.48
12/10/200928.428.4528.2828.42
12/11/200927.727.8527.2427.35
12/14/200927.0127.426.5226.52
12/15/200926.526.6526.1426.36
12/16/200926.4926.6226.3326.38
12/17/200927.1127.426.7527.3
12/18/200927.127.827.127.51
12/21/200927.928.1827.6628.13
12/22/200928.0528.1427.9628.05
12/23/200928.0628.332828.3
12/24/200928.328.3828.1628.38
12/29/200928.3828.4628.0728.38
12/30/200928.4528.7528.3528.72
12/31/200928.82928.7729