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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.838
CLOSE 54.8253
Low
LOW 51.56
High
HIGH 60.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 53.4 | 53.79 | 53.32 | 53.71 |
| 01/05/2015 | 53.55 | 53.69 | 52.81 | 53.1 |
| 01/06/2015 | 53.01 | 53.93 | 52.86 | 53.49 |
| 01/07/2015 | 53.8 | 54.68 | 53.71 | 54.4 |
| 01/08/2015 | 54.5 | 55.35 | 54.38 | 54.81 |
| 01/09/2015 | 54.65 | 54.89 | 54.04 | 54.35 |
| 01/12/2015 | 54.46 | 54.94 | 53.91 | 54.88 |
| 01/13/2015 | 55 | 55.8 | 54.81 | 55.3 |
| 01/14/2015 | 55.03 | 55.72 | 54.83 | 55.14 |
| 01/15/2015 | 55.3 | 55.43 | 54.53 | 55.17 |
| 01/16/2015 | 55.12 | 57.31 | 55.12 | 56.9 |
| 01/19/2015 | 56.8 | 57.17 | 56.27 | 57.05 |
| 01/20/2015 | 57.4 | 57.83 | 57.21 | 57.41 |
| 01/21/2015 | 57.25 | 58.28 | 56.86 | 57.53 |
| 01/22/2015 | 57.59 | 59.02 | 57.58 | 58.65 |
| 01/23/2015 | 58.65 | 59.1 | 58.44 | 58.57 |
| 01/26/2015 | 58.27 | 58.41 | 57.59 | 57.87 |
| 01/27/2015 | 57.37 | 57.96 | 57.16 | 57.78 |
| 01/28/2015 | 57.93 | 58.58 | 57.77 | 57.9 |
| 01/29/2015 | 57.91 | 58.5 | 57.34 | 58.31 |
| 01/30/2015 | 58.23 | 59.28 | 58.07 | 58.36 |
| 02/02/2015 | 58.69 | 58.87 | 58.02 | 58.48 |
| 02/03/2015 | 58.46 | 58.73 | 57.77 | 57.88 |
| 02/04/2015 | 57.88 | 59.11 | 57.88 | 58.79 |
| 02/05/2015 | 59.15 | 60.2 | 58.79 | 58.97 |
| 02/06/2015 | 58.7 | 58.75 | 56.3 | 56.74 |
| 02/09/2015 | 58.7 | 58.75 | 54.27 | 54.8 |
| 02/10/2015 | 55.2 | 56.12 | 55.05 | 55.68 |
| 02/11/2015 | 55.99 | 56.65 | 55.73 | 56.12 |
| 02/12/2015 | 56.59 | 56.59 | 54.88 | 55.77 |
| 02/13/2015 | 55.79 | 55.9 | 55.5 | 55.8 |
| 02/17/2015 | 55.7 | 56.09 | 55.51 | 55.57 |
| 02/18/2015 | 55.57 | 55.79 | 55.08 | 55.63 |
| 02/19/2015 | 55.51 | 55.81 | 55.27 | 55.34 |
| 02/20/2015 | 55.48 | 56.09 | 55.18 | 55.95 |
| 02/23/2015 | 55.9 | 56.36 | 55.71 | 55.86 |
| 02/24/2015 | 55.95 | 56.19 | 55.21 | 55.21 |
| 02/25/2015 | 55.22 | 55.25 | 54.68 | 54.93 |
| 02/26/2015 | 55 | 55.49 | 54.75 | 55.05 |
| 02/27/2015 | 55 | 55.63 | 54.71 | 54.71 |
| 03/02/2015 | 54.83 | 55.05 | 54.65 | 54.75 |
| 03/03/2015 | 54.75 | 54.75 | 54.28 | 54.55 |
| 03/04/2015 | 54.32 | 55.42 | 54.3 | 55.11 |
| 03/05/2015 | 55.34 | 55.57 | 54.99 | 55.1 |
| 03/06/2015 | 55.05 | 55.27 | 54.13 | 54.24 |
| 03/09/2015 | 54.3 | 54.46 | 53.61 | 53.69 |
| 03/10/2015 | 53.6 | 53.6 | 53.07 | 53.24 |
| 03/11/2015 | 53.38 | 53.8 | 53.01 | 53.38 |
| 03/12/2015 | 52.99 | 53.22 | 52.61 | 53.1 |
| 03/13/2015 | 53.01 | 53.26 | 52.67 | 53.08 |
| 03/16/2015 | 53.15 | 54.1 | 53.13 | 53.39 |
| 03/17/2015 | 53.31 | 53.84 | 52.89 | 53.79 |
| 03/18/2015 | 54 | 54.01 | 53.14 | 53.53 |
| 03/19/2015 | 53.57 | 53.78 | 53.45 | 53.73 |
| 03/20/2015 | 53.59 | 53.7 | 52.99 | 52.99 |
| 03/23/2015 | 52.91 | 53.44 | 52.66 | 53.18 |
| 03/24/2015 | 53.12 | 54.16 | 53.12 | 54.14 |
| 03/25/2015 | 54.3 | 54.32 | 53.5 | 53.5 |
| 03/26/2015 | 53.45 | 53.82 | 52.95 | 53.34 |
| 03/27/2015 | 53.36 | 54 | 53.07 | 53.77 |
| 03/30/2015 | 53.8 | 54.57 | 53.73 | 54 |
| 03/31/2015 | 53.84 | 53.89 | 53.51 | 53.62 |
| 04/01/2015 | 53.5 | 53.63 | 53.19 | 53.4 |
| 04/02/2015 | 53.39 | 54.2 | 53.35 | 53.88 |
| 04/06/2015 | 53.59 | 54.24 | 53.55 | 53.7 |
| 04/07/2015 | 53.86 | 54.4 | 53.85 | 54.01 |
| 04/08/2015 | 54.01 | 54.73 | 53.93 | 54.59 |
| 04/09/2015 | 54.65 | 55.14 | 54.42 | 54.66 |
| 04/10/2015 | 54.59 | 55.01 | 54.47 | 54.94 |
| 04/13/2015 | 55.2 | 55.35 | 54.91 | 55.35 |
| 04/14/2015 | 55.3 | 55.65 | 55.24 | 55.51 |
| 04/15/2015 | 55.78 | 55.89 | 54.65 | 54.65 |
| 04/16/2015 | 54.55 | 54.8 | 53.82 | 53.98 |
| 04/17/2015 | 53.81 | 54.03 | 53.19 | 53.97 |
| 04/20/2015 | 54.1 | 54.54 | 53.83 | 54.02 |
| 04/21/2015 | 54.19 | 54.5 | 54.13 | 54.28 |
| 04/22/2015 | 54.25 | 54.43 | 54.05 | 54.43 |
| 04/23/2015 | 54.43 | 54.69 | 54.31 | 54.64 |
| 04/24/2015 | 54.7 | 54.83 | 54.45 | 54.66 |
| 04/27/2015 | 54.81 | 54.81 | 54.2 | 54.57 |
| 04/28/2015 | 54.61 | 54.61 | 54.02 | 54.37 |
| 04/29/2015 | 54.18 | 54.31 | 53.86 | 54.15 |
| 04/30/2015 | 54.55 | 54.6 | 53.19 | 53.19 |
| 05/01/2015 | 53.18 | 54.11 | 53.02 | 53.88 |
| 05/04/2015 | 54.25 | 54.27 | 53.76 | 53.78 |
| 05/05/2015 | 53.82 | 53.82 | 53.16 | 53.31 |
| 05/06/2015 | 53.35 | 53.45 | 53.15 | 53.31 |
| 05/07/2015 | 53.21 | 53.63 | 53.08 | 53.37 |
| 05/08/2015 | 53.51 | 53.8 | 53.3 | 53.5 |
| 05/11/2015 | 53.64 | 53.94 | 53.3 | 53.6 |
| 05/12/2015 | 53.42 | 53.43 | 52.83 | 52.96 |
| 05/13/2015 | 52.95 | 53.1 | 52.62 | 52.91 |
| 05/14/2015 | 52.99 | 53.3 | 52.7 | 53.24 |
| 05/15/2015 | 53.35 | 53.61 | 53.09 | 53.53 |
| 05/19/2015 | 53.79 | 53.88 | 53.02 | 53.37 |
| 05/20/2015 | 53.42 | 53.86 | 53.35 | 53.44 |
| 05/21/2015 | 53.64 | 53.87 | 53.49 | 53.58 |
| 05/22/2015 | 53.64 | 53.8 | 53.42 | 53.76 |
| 05/25/2015 | 53.68 | 54.25 | 53.68 | 54.09 |
| 05/26/2015 | 54.02 | 54.3 | 53.83 | 54.06 |
| 05/27/2015 | 54.14 | 54.72 | 53.94 | 54.48 |
| 05/28/2015 | 54.41 | 54.73 | 54.18 | 54.67 |
| 05/29/2015 | 54.61 | 54.77 | 54.09 | 54.5 |
| 06/01/2015 | 54.51 | 54.73 | 54.35 | 54.62 |
| 06/02/2015 | 54.5 | 54.79 | 54.36 | 54.66 |
| 06/03/2015 | 54.78 | 55.48 | 54.62 | 55.32 |
| 06/04/2015 | 55.1 | 55.32 | 54.95 | 55.21 |
| 06/05/2015 | 55.11 | 55.25 | 54.7 | 54.84 |
| 06/08/2015 | 54.8 | 54.8 | 54.34 | 54.39 |
| 06/09/2015 | 54.33 | 54.46 | 53.8 | 54.37 |
| 06/10/2015 | 54.45 | 54.68 | 54.11 | 54.5 |
| 06/11/2015 | 53.8 | 53.98 | 53.5 | 53.5 |
| 06/12/2015 | 53.47 | 53.55 | 53.05 | 53.31 |
| 06/15/2015 | 53.11 | 53.47 | 53.01 | 53.37 |
| 06/16/2015 | 53.1 | 53.38 | 53.01 | 53.28 |
| 06/17/2015 | 53.22 | 53.55 | 52.84 | 52.98 |
| 06/18/2015 | 52.95 | 53.09 | 52.8 | 53.04 |
| 06/19/2015 | 52.58 | 53.32 | 52.5 | 52.7 |
| 06/22/2015 | 52.97 | 53.58 | 52.71 | 53.48 |
| 06/23/2015 | 53.63 | 54.12 | 53.61 | 53.71 |
| 06/24/2015 | 53.69 | 54.15 | 53.41 | 54.01 |
| 06/25/2015 | 54.18 | 54.73 | 54.05 | 54.5 |
| 06/26/2015 | 54.46 | 54.76 | 54.05 | 54.22 |
| 06/29/2015 | 53.77 | 54.07 | 52.95 | 52.98 |
| 06/30/2015 | 53.08 | 53.33 | 52.93 | 53.06 |
| 07/02/2015 | 53.09 | 53.9 | 53.07 | 53.69 |
| 07/03/2015 | 53.87 | 54.06 | 53.63 | 53.86 |
| 07/06/2015 | 53.48 | 53.83 | 53.2 | 53.83 |
| 07/07/2015 | 53.92 | 54.05 | 53.14 | 53.5 |
| 07/08/2015 | 53.25 | 53.5 | 52.81 | 52.91 |
| 07/09/2015 | 53.07 | 53.29 | 52.44 | 52.57 |
| 07/10/2015 | 52.77 | 53.47 | 52.76 | 53.36 |
| 07/13/2015 | 53.82 | 54.12 | 53.6 | 54 |
| 07/14/2015 | 54 | 54.27 | 53.5 | 54.19 |
| 07/15/2015 | 54.2 | 54.74 | 53.83 | 54.69 |
| 07/16/2015 | 54.8 | 55.2 | 54.65 | 55.12 |
| 07/17/2015 | 55.22 | 55.38 | 54.83 | 55.35 |
| 07/20/2015 | 55.4 | 55.44 | 54.26 | 54.52 |
| 07/21/2015 | 54.56 | 54.59 | 53.3 | 53.51 |
| 07/22/2015 | 53.44 | 53.71 | 52.7 | 52.81 |
| 07/23/2015 | 52.64 | 52.97 | 51.7 | 52.19 |
| 07/24/2015 | 52.37 | 53.44 | 52.36 | 53.44 |
| 07/27/2015 | 53.18 | 53.35 | 52.71 | 52.94 |
| 07/28/2015 | 52.94 | 52.95 | 52.38 | 52.76 |
| 07/29/2015 | 52.84 | 53.35 | 52.75 | 53.09 |
| 07/30/2015 | 53.13 | 53.77 | 52.94 | 53.44 |
| 07/31/2015 | 53.55 | 53.9 | 53.42 | 53.83 |
| 08/04/2015 | 53.83 | 54.01 | 53.32 | 53.84 |
| 08/05/2015 | 53.94 | 54.31 | 53.84 | 54.16 |
| 08/06/2015 | 54.5 | 54.62 | 53.83 | 54.21 |
| 08/07/2015 | 54.3 | 54.36 | 53.75 | 54.14 |
| 08/10/2015 | 54.2 | 54.46 | 53.81 | 54.01 |
| 08/11/2015 | 53.87 | 54.07 | 53.31 | 53.61 |
| 08/12/2015 | 53.26 | 53.55 | 52.87 | 53.4 |
| 08/13/2015 | 53.62 | 53.75 | 53.22 | 53.5 |
| 08/14/2015 | 53.63 | 53.78 | 53.32 | 53.76 |
| 08/17/2015 | 53.61 | 54.04 | 53.45 | 53.97 |
| 08/18/2015 | 54.04 | 54.17 | 53.82 | 54.09 |
| 08/19/2015 | 54.17 | 54.64 | 53.89 | 54.34 |
| 08/20/2015 | 54.15 | 54.24 | 53.81 | 53.88 |
| 08/21/2015 | 53.5 | 54.81 | 53.45 | 54.65 |
| 08/24/2015 | 51.91 | 53.15 | 51.72 | 52.26 |
| 08/25/2015 | 53.06 | 53.15 | 51.88 | 52.28 |
| 08/26/2015 | 52.9 | 53.12 | 51.56 | 52.63 |
| 08/27/2015 | 52.99 | 53.75 | 52.58 | 53.57 |
| 08/28/2015 | 53.4 | 53.72 | 52.92 | 53.33 |
| 08/31/2015 | 53.33 | 53.57 | 52.9 | 53.2 |
| 09/01/2015 | 52.84 | 52.84 | 51.62 | 51.99 |
| 09/02/2015 | 52.58 | 53.18 | 52.51 | 52.87 |
| 09/03/2015 | 52.98 | 53.9 | 52.9 | 53.85 |
| 09/04/2015 | 53.3 | 53.92 | 53.29 | 53.63 |
| 09/08/2015 | 54.16 | 54.67 | 54.11 | 54.55 |
| 09/09/2015 | 54.87 | 55.16 | 54.25 | 54.37 |
| 09/10/2015 | 54.17 | 54.59 | 53.76 | 54.13 |
| 09/11/2015 | 53.35 | 53.39 | 53.04 | 53.25 |
| 09/14/2015 | 53.46 | 53.57 | 53 | 53 |
| 09/15/2015 | 53 | 53.63 | 52.61 | 53.46 |
| 09/16/2015 | 53.41 | 54.12 | 53.39 | 53.85 |
| 09/17/2015 | 54.1 | 54.1 | 53.28 | 53.89 |
| 09/18/2015 | 53.64 | 54.46 | 53.22 | 54.27 |
| 09/21/2015 | 54.39 | 54.96 | 54.1 | 54.87 |
| 09/22/2015 | 54.26 | 54.54 | 53.63 | 53.75 |
| 09/23/2015 | 53.99 | 54.18 | 53.71 | 53.91 |
| 09/24/2015 | 53.61 | 54.05 | 53.52 | 53.86 |
| 09/25/2015 | 54.12 | 54.75 | 53.91 | 54.23 |
| 09/28/2015 | 54.14 | 54.52 | 53.91 | 53.98 |
| 09/29/2015 | 54 | 54.44 | 53.61 | 54.4 |
| 09/30/2015 | 54.67 | 54.83 | 54.38 | 54.62 |
| 10/01/2015 | 54.8 | 54.8 | 54.11 | 54.59 |
| 10/02/2015 | 54.51 | 55.18 | 54.04 | 55.14 |
| 10/05/2015 | 55.27 | 56.23 | 55.25 | 55.93 |
| 10/06/2015 | 55.76 | 56.16 | 55.1 | 55.19 |
| 10/07/2015 | 55.4 | 55.45 | 54.86 | 55.22 |
| 10/08/2015 | 55.16 | 55.83 | 55.05 | 55.75 |
| 10/09/2015 | 55.8 | 55.88 | 55.26 | 55.53 |
| 10/13/2015 | 55.84 | 56.07 | 55.58 | 55.92 |
| 10/14/2015 | 55.77 | 56.29 | 55.76 | 56 |
| 10/15/2015 | 56.24 | 56.44 | 56.07 | 56.34 |
| 10/16/2015 | 56.5 | 57.13 | 56.33 | 56.94 |
| 10/19/2015 | 56.81 | 57.54 | 56.81 | 57.11 |
| 10/20/2015 | 57.11 | 57.67 | 57.05 | 57.55 |
| 10/21/2015 | 57.75 | 58.51 | 57.75 | 58.22 |
| 10/22/2015 | 58.41 | 59.25 | 58.3 | 59 |
| 10/23/2015 | 59.22 | 59.3 | 58.66 | 58.75 |
| 10/26/2015 | 58.82 | 58.92 | 58.38 | 58.47 |
| 10/27/2015 | 58.39 | 58.44 | 57.56 | 57.74 |
| 10/28/2015 | 57.75 | 58.07 | 57.24 | 57.65 |
| 10/29/2015 | 57.51 | 57.58 | 57.04 | 57.51 |
| 10/30/2015 | 57.53 | 57.87 | 56.3 | 56.52 |
| 11/02/2015 | 56.66 | 56.84 | 56.26 | 56.7 |
| 11/03/2015 | 56.64 | 56.64 | 56.1 | 56.36 |
| 11/04/2015 | 56.65 | 56.93 | 56.13 | 56.3 |
| 11/05/2015 | 57.07 | 57.82 | 56.45 | 56.45 |
| 11/06/2015 | 56.88 | 57.55 | 56.31 | 56.79 |
| 11/09/2015 | 56.85 | 57.24 | 56.51 | 57.04 |
| 11/10/2015 | 56.94 | 57.25 | 56.65 | 57.11 |
| 11/11/2015 | 57.1 | 57.56 | 57 | 57.26 |
| 11/12/2015 | 57.04 | 57.17 | 56.64 | 56.66 |
| 11/13/2015 | 56.58 | 56.84 | 56.09 | 56.1 |
| 11/16/2015 | 56.23 | 57.41 | 56.2 | 57.41 |
| 11/17/2015 | 57.4 | 57.76 | 57.21 | 57.44 |
| 11/18/2015 | 57.66 | 58 | 57.51 | 57.84 |
| 11/19/2015 | 57.89 | 58.45 | 57.89 | 58.4 |
| 11/20/2015 | 58.58 | 58.8 | 58.38 | 58.52 |
| 11/23/2015 | 58.52 | 58.64 | 57.9 | 58 |
| 11/24/2015 | 56.7 | 56.8 | 56.32 | 56.45 |
| 11/25/2015 | 56.73 | 56.98 | 56.56 | 56.98 |
| 11/26/2015 | 57 | 57.06 | 56.85 | 57.06 |
| 11/27/2015 | 57.07 | 57.15 | 56.95 | 57.13 |
| 11/30/2015 | 57.13 | 57.56 | 57.11 | 57.48 |
| 12/01/2015 | 57.64 | 57.94 | 57.49 | 57.69 |
| 12/02/2015 | 57.73 | 57.78 | 57.43 | 57.5 |
| 12/03/2015 | 57.62 | 57.63 | 56.67 | 56.95 |
| 12/04/2015 | 56.85 | 57.25 | 56.67 | 57.02 |
| 12/07/2015 | 57.14 | 57.44 | 56.57 | 56.6 |
| 12/08/2015 | 56.29 | 56.36 | 55.6 | 55.77 |
| 12/09/2015 | 55.85 | 56.51 | 55.52 | 55.65 |
| 12/10/2015 | 55.65 | 56.02 | 55.17 | 55.48 |
| 12/11/2015 | 54.8 | 54.96 | 53.8 | 53.99 |
| 12/14/2015 | 54.09 | 54.8 | 53.96 | 54.58 |
| 12/15/2015 | 54.8 | 54.93 | 54.35 | 54.64 |
| 12/16/2015 | 54.72 | 54.97 | 54.55 | 54.86 |
| 12/17/2015 | 54.44 | 54.44 | 52.92 | 53.52 |
| 12/18/2015 | 53.3 | 53.67 | 53.15 | 53.41 |
| 12/21/2015 | 53.87 | 53.91 | 53.38 | 53.57 |
| 12/22/2015 | 53.57 | 54 | 53.02 | 53.94 |
| 12/23/2015 | 54.06 | 54.44 | 53.84 | 54.19 |
| 12/24/2015 | 54.29 | 54.43 | 53.91 | 54.03 |
| 12/29/2015 | 54.06 | 55 | 54.06 | 54.77 |
| 12/30/2015 | 54.77 | 54.85 | 54.23 | 54.31 |
| 12/31/2015 | 54.02 | 54.22 | 53.29 | 53.46 |