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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 48.9262
CLOSE 48.9618

Low

LOW 45.09

High

HIGH 54.24
DATEOPENHIGHLOWCLOSE
01/02/201445.8945.9945.5545.75
01/03/201445.7445.7545.545.62
01/06/201445.645.745.1845.33
01/07/201445.2645.6545.2645.51
01/08/201445.6145.6445.3545.35
01/09/201445.3745.545.2245.27
01/10/201445.3746.1745.3646.15
01/13/201446.1446.5746.146.41
01/14/201446.6446.946.5146.72
01/15/201446.7646.946.5846.63
01/16/201446.6446.6446.246.52
01/17/201446.4146.7546.4146.56
01/20/201446.6947.0146.5647.01
01/21/201446.994746.5946.68
01/22/201446.646.946.646.72
01/23/201446.646.8546.646.75
01/24/201446.6246.84646.03
01/27/201445.9146.4445.7545.96
01/28/20144646.0545.6445.83
01/29/201445.6346.3745.5146.32
01/30/201446.546.7946.1546.66
01/31/201446.3546.8846.2646.76
02/03/201446.646.745.9246.06
02/04/201446.0346.0445.445.5
02/05/201445.445.545.0945.37
02/06/201445.7346.3545.7146.3
02/07/201446.6346.6846.3446.58
02/10/201446.8447.0146.5846.79
02/11/20144747.0546.7546.75
02/12/201446.9747.0446.6246.88
02/13/201446.9447.0446.8547.03
02/14/20144747.1446.8547.07
02/18/201447.1547.246.9647.14
02/19/201447.2547.5547.147.46
02/20/201447.547.8847.2847.57
02/21/201447.547.947.3547.82
02/24/201447.8648.0347.6147.95
02/25/201447.9148.0547.8447.86
02/26/201447.947.9547.7147.85
02/27/201447.948.2847.8848.17
02/28/201448.0648.3948.0548.3
03/03/201447.9348.447.948.15
03/04/201448.2348.4548.1548.19
03/05/201448.3848.3848.0548.33
03/06/201448.4548.4548.1448.26
03/07/201448.4148.548.2648.39
03/10/201448.4848.5548.3548.44
03/11/201448.548.548.1448.26
03/12/201447.3847.5347.1347.4
03/13/201447.5247.5546.9547.1
03/14/20144747.2646.8146.85
03/17/201447.1147.2146.7647.07
03/18/201447.2547.847.247.78
03/19/201447.7548.2147.7547.96
03/20/20144848.1547.7847.99
03/21/201447.9948.1447.6447.89
03/24/201447.9147.9247.447.41
03/25/201447.3947.3947.0347.15
03/26/201447.2247.3446.8846.91
03/27/201446.9447.146.7847.07
03/28/201447.2447.4847.1847.45
03/31/201447.5547.8847.547.62
04/01/201447.5547.9147.5547.88
04/02/201447.948.2447.848.01
04/03/201448.0548.147.647.67
04/04/201447.6647.9447.6247.86
04/07/201447.7648.247.6748.07
04/08/201447.8648.2747.848.19
04/09/201448.2848.3548.0148.25
04/10/201448.2448.3248.0448.07
04/11/20144848.284848.18
04/14/201448.2848.447.8348.2
04/15/201448.1648.4648.1648.45
04/16/201448.4948.7848.3948.73
04/17/201448.664948.5948.96
04/21/201448.949.1248.7748.78
04/22/201448.5748.8648.548.67
04/23/201448.6148.948.4848.53
04/24/201448.748.8648.5148.52
04/25/201448.448.5348.2248.46
04/28/201448.1648.5448.0748.32
04/29/201448.1648.3648.1348.14
04/30/201448.1448.8548.1448.8
05/01/201448.7948.9548.7348.95
05/02/201448.8649.0348.8248.87
05/05/201448.8649.1248.6248.96
05/06/201449.1549.1548.3548.5
05/07/201448.5849.0448.5148.93
05/08/201448.8249.2548.8248.99
05/09/201448.9949.1948.8449.01
05/12/201449.0649.4449.0349.4
05/13/201449.449.7549.3649.62
05/14/201449.649.849.5149.65
05/15/201449.7149.949.4349.89
05/16/201449.8449.9749.7449.8
05/20/201449.949.9349.6549.75
05/21/201449.8450.1849.7450.04
05/22/201450.150.5549.9250.37
05/23/201450.2550.3349.9950.1
05/26/201450.0850.2249.9550.05
05/27/201450.0150.0549.7749.83
05/28/201449.8349.8349.6949.75
05/29/201449.6449.7549.3549.45
05/30/201449.4549.9349.3649.84
06/02/201449.950.3149.8750.31
06/03/201450.3150.6950.2550.51
06/04/201450.5451.0950.551.01
06/05/201450.9251.0550.6850.79
06/06/201450.6450.750.3650.43
06/09/201450.450.5750.350.46
06/10/201450.5250.6750.4550.47
06/11/201450.4550.550.250.3
06/12/201449.5749.6149.0749.4
06/13/201449.3549.5949.2849.45
06/16/201449.4949.8149.4149.58
06/17/201449.5149.8649.5149.56
06/18/201449.7149.9449.5149.66
06/19/201449.6549.6749.1949.35
06/20/201449.4149.4148.4748.99
06/23/201449.0449.0848.4148.53
06/24/201448.648.6448.2948.33
06/25/201448.3748.4948.0548.23
06/26/201448.3148.4548.0448.16
06/27/201448.2948.5948.1648.56
06/30/201448.6548.6648.2548.4
07/02/201448.4548.5648.0248.19
07/03/201448.448.6548.2148.25
07/04/201448.4148.6448.348.52
07/07/201448.4548.4848.0148.21
07/08/201448.1948.247.5247.92
07/09/201447.9348.2847.8948.28
07/10/201448.0348.548.0148.39
07/11/201448.4648.8348.3648.8
07/14/201448.8449.0148.7649
07/15/201449.0249.0448.3548.35
07/16/201448.3248.948.3248.88
07/17/201448.7149.2248.5348.81
07/18/201448.8849.148.7448.84
07/21/201448.848.8348.5548.66
07/22/201448.7849.1148.6149.01
07/23/201449.2549.8549.0649.82
07/24/201449.949.9349.5549.61
07/25/201449.6549.7549.2249.32
07/28/201449.2349.5549.1149.53
07/29/201449.6449.9349.5649.65
07/30/201449.7549.8749.649.76
07/31/201449.6549.7849.3149.38
08/01/201449.3349.6149.0249.12
08/05/201449.2649.4748.9849.36
08/06/201449.1249.2148.7848.88
08/07/201449.0549.0848.2748.57
08/08/201448.648.6948.0548.21
08/11/201448.1748.4548.1748.41
08/12/201448.4248.6548.2548.4
08/13/201448.4548.5248.1448.23
08/14/201448.3448.5748.2248.57
08/15/201448.5448.748.0748.29
08/18/201448.4248.4848.1848.21
08/19/201448.3348.4648.1848.4
08/20/201448.3548.6248.2648.61
08/21/201448.6348.848.548.63
08/22/201448.6348.7648.4548.6
08/25/201448.648.848.5348.72
08/26/201448.654948.6548.81
08/27/201448.7648.9848.7548.85
08/28/201448.848.9748.7548.87
08/29/201448.9549.0648.7448.95
09/02/20144949.2148.8549.19
09/03/201449.2549.3649.0949.28
09/04/201449.3749.4249.1649.28
09/05/201449.3449.3549.1649.19
09/08/201449.2549.3149.1549.15
09/09/201449.2349.4349.0749.28
09/10/201449.2849.4149.2349.34
09/11/201448.7248.8448.548.53
09/12/201448.5548.648.2548.34
09/15/201448.3548.5348.0948.25
09/16/201448.2148.2947.8548.1
09/17/201448.0648.247.8547.93
09/18/20144848.247.8548.09
09/19/201447.9848.1547.3847.38
09/22/201447.4647.9147.3847.66
09/23/201447.6848.0147.6547.77
09/24/201447.8548.1147.4448.06
09/25/201448.1948.2147.3347.33
09/26/201447.348.0847.2747.8
09/29/201447.8548.4347.3948.43
09/30/201448.2848.2847.7547.89
10/01/201447.5548.0347.547.84
10/02/201447.848.1847.6248.18
10/03/201448.1548.474848.27
10/06/201448.3648.7248.2548.28
10/07/201448.3948.4847.9647.96
10/08/201447.8448.2547.8248.14
10/09/201448.0248.2547.848.24
10/10/201448.148.4747.6547.67
10/14/201447.2947.9547.2947.74
10/15/201447.4147.6746.4347.12
10/16/201446.4947.5346.4647.18
10/17/201447.1947.4846.8647.33
10/20/201447.2947.9547.1147.89
10/21/201447.948.3147.5148.25
10/22/201448.2548.2847.748.09
10/23/201448.3448.4248.0848.32
10/24/201448.2848.7448.0948.59
10/27/201448.4549.1448.4349.11
10/28/201449.0149.4748.9349.31
10/29/201449.3949.5349.1949.3
10/30/201449.349.7849.2549.76
10/31/201449.950.3949.8550.05
11/03/201450.0350.449.8350.18
11/04/201450.3251.1250.2251.06
11/05/201451.0951.6651.0851.08
11/06/20145151.7350.5450.94
11/07/201450.5651.0250.5650.98
11/10/201451.0451.9750.9851.73
11/11/201451.7352.1151.7251.87
11/12/201451.852.2551.7552.25
11/13/201452.4752.8452.2852.73
11/14/201452.7352.9852.4452.87
11/17/201452.8453.7452.8453.5
11/18/201453.554.2453.554.21
11/19/201454.2154.2353.6854.06
11/20/201453.8754.1652.9653.22
11/21/201453.3253.3552.953.32
11/24/201453.3953.652.8452.93
11/25/201452.8852.9752.4552.6
11/26/201452.5653.0952.5652.87
11/27/20145353.3352.9353.33
11/28/201453.2853.9353.253.34
12/01/201453.553.855353.21
12/02/201453.2653.6452.3852.71
12/03/201452.6952.8352.2152.77
12/04/201452.6852.7151.8252.05
12/05/201452.1352.5551.5152.24
12/08/201452.2552.551.5352.09
12/09/201451.8352.251.4252.18
12/10/201452.1752.2151.0951.5
12/11/201450.9752.3950.9252.23
12/12/201451.9152.0651.1451.65
12/15/201451.552.1851.2251.76
12/16/201451.3752.7351.3652.35
12/17/201452.452.751.8252.61
12/18/201452.9753.0952.1952.97
12/19/201453.553.552.7653.02
12/22/201453.153.5753.0853.35
12/23/201453.3653.6453.2253.41
12/24/201453.453.653.2753.42
12/29/201453.553.9853.4353.69
12/30/201453.753.953.2453.45
12/31/201453.5953.653.1253.28