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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.6629
CLOSE 60.6997
Low
LOW 53.05
High
HIGH 65.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 53.78 | 54.18 | 53.18 | 53.97 |
| 01/03/2019 | 53.97 | 54.3 | 53.84 | 54.03 |
| 01/04/2019 | 54.29 | 54.3 | 53.36 | 53.41 |
| 01/07/2019 | 53.43 | 53.74 | 53.05 | 53.7 |
| 01/08/2019 | 53.84 | 54.7 | 53.8 | 54.55 |
| 01/09/2019 | 54.61 | 54.61 | 54.09 | 54.35 |
| 01/10/2019 | 54.24 | 55.26 | 54 | 55.14 |
| 01/11/2019 | 55.14 | 56.15 | 55.01 | 55.49 |
| 01/14/2019 | 55.5 | 56.06 | 55.06 | 55.23 |
| 01/15/2019 | 55.05 | 56.01 | 54.82 | 55.62 |
| 01/16/2019 | 55.58 | 55.79 | 55.34 | 55.53 |
| 01/17/2019 | 55.45 | 55.72 | 55.36 | 55.57 |
| 01/18/2019 | 55.83 | 55.9 | 55.45 | 55.83 |
| 01/21/2019 | 56.04 | 56.05 | 55.31 | 55.67 |
| 01/22/2019 | 55.49 | 55.81 | 55.39 | 55.76 |
| 01/23/2019 | 55.76 | 55.95 | 55.62 | 55.82 |
| 01/24/2019 | 55.78 | 55.93 | 55.52 | 55.93 |
| 01/25/2019 | 55.88 | 56.17 | 55.71 | 56.03 |
| 01/28/2019 | 55.62 | 56.43 | 55.62 | 56.41 |
| 01/29/2019 | 56.4 | 57.14 | 56.18 | 56.95 |
| 01/30/2019 | 56.77 | 56.89 | 56.51 | 56.74 |
| 01/31/2019 | 56.76 | 57.21 | 56.52 | 57.13 |
| 02/01/2019 | 57.13 | 57.18 | 56.89 | 57.06 |
| 02/04/2019 | 57.06 | 57.19 | 56.93 | 56.99 |
| 02/05/2019 | 57.01 | 57.57 | 57 | 57.4 |
| 02/06/2019 | 57.46 | 57.56 | 57.26 | 57.56 |
| 02/07/2019 | 57.56 | 57.67 | 56.95 | 57.49 |
| 02/08/2019 | 57.39 | 57.57 | 57.16 | 57.34 |
| 02/11/2019 | 57.39 | 57.53 | 56.91 | 57 |
| 02/12/2019 | 57.13 | 57.56 | 56.81 | 57.18 |
| 02/13/2019 | 57.26 | 57.51 | 56.9 | 57.06 |
| 02/14/2019 | 57.12 | 57.58 | 56.95 | 57.18 |
| 02/15/2019 | 57.28 | 57.53 | 57.07 | 57.33 |
| 02/19/2019 | 57.3 | 57.78 | 57.22 | 57.63 |
| 02/20/2019 | 57.6 | 57.75 | 57.36 | 57.68 |
| 02/21/2019 | 57.56 | 58.06 | 57.36 | 57.89 |
| 02/22/2019 | 57.98 | 58.34 | 57.8 | 58.09 |
| 02/25/2019 | 58.17 | 58.51 | 58.12 | 58.36 |
| 02/26/2019 | 58.28 | 58.69 | 58.25 | 58.43 |
| 02/27/2019 | 58.31 | 58.46 | 58.05 | 58.42 |
| 02/28/2019 | 58.4 | 58.82 | 58.38 | 58.52 |
| 03/01/2019 | 58.73 | 58.83 | 57.77 | 57.91 |
| 03/04/2019 | 58.01 | 58.28 | 57.7 | 58.25 |
| 03/05/2019 | 58.35 | 58.78 | 58.3 | 58.35 |
| 03/06/2019 | 58.5 | 58.97 | 58.4 | 58.9 |
| 03/07/2019 | 58.9 | 59.32 | 58.8 | 58.97 |
| 03/08/2019 | 59 | 59.42 | 58.97 | 59.18 |
| 03/11/2019 | 59.25 | 59.65 | 59.21 | 59.52 |
| 03/12/2019 | 59.58 | 59.72 | 59.52 | 59.6 |
| 03/13/2019 | 59.73 | 59.79 | 59.28 | 59.59 |
| 03/14/2019 | 58.72 | 58.95 | 58.17 | 58.31 |
| 03/15/2019 | 58.8 | 59.02 | 58.51 | 58.92 |
| 03/18/2019 | 58.8 | 59.25 | 58.66 | 59.13 |
| 03/19/2019 | 59.13 | 59.15 | 58.58 | 58.92 |
| 03/20/2019 | 58.83 | 59.04 | 58.71 | 58.71 |
| 03/21/2019 | 58.58 | 59.19 | 58.58 | 59.03 |
| 03/22/2019 | 58.96 | 59.19 | 58.8 | 59.17 |
| 03/25/2019 | 59.2 | 59.47 | 59.03 | 59.18 |
| 03/26/2019 | 59.16 | 59.61 | 59.16 | 59.41 |
| 03/27/2019 | 59.37 | 59.75 | 59.37 | 59.53 |
| 03/28/2019 | 59.51 | 59.85 | 59.34 | 59.39 |
| 03/29/2019 | 59.48 | 59.48 | 58.98 | 59.34 |
| 04/01/2019 | 59.49 | 59.5 | 58.99 | 59.14 |
| 04/02/2019 | 59.13 | 59.65 | 59.05 | 59.62 |
| 04/03/2019 | 59.62 | 59.75 | 59.44 | 59.56 |
| 04/04/2019 | 59.53 | 59.82 | 59.45 | 59.65 |
| 04/05/2019 | 59.75 | 59.8 | 59.57 | 59.79 |
| 04/08/2019 | 59.57 | 59.84 | 59.45 | 59.69 |
| 04/09/2019 | 59.55 | 59.66 | 59.35 | 59.51 |
| 04/10/2019 | 59.59 | 59.94 | 59.55 | 59.83 |
| 04/11/2019 | 59.91 | 60.54 | 59.84 | 60.21 |
| 04/12/2019 | 60.22 | 60.53 | 60.21 | 60.51 |
| 04/15/2019 | 60.26 | 60.99 | 60.26 | 60.68 |
| 04/16/2019 | 60.81 | 60.95 | 60.56 | 60.57 |
| 04/17/2019 | 60.7 | 60.7 | 60.33 | 60.51 |
| 04/18/2019 | 60.37 | 60.84 | 60.07 | 60.81 |
| 04/22/2019 | 60.59 | 60.78 | 59.98 | 60.06 |
| 04/23/2019 | 60.05 | 60.33 | 59.9 | 60.28 |
| 04/24/2019 | 60.22 | 60.31 | 59.72 | 60.02 |
| 04/25/2019 | 59.99 | 60.18 | 59.67 | 60.05 |
| 04/26/2019 | 60.16 | 60.32 | 59.8 | 60.2 |
| 04/29/2019 | 60.15 | 60.31 | 59.99 | 60.01 |
| 04/30/2019 | 59.89 | 60.05 | 59.77 | 59.94 |
| 05/01/2019 | 59.94 | 60.15 | 59.89 | 60.05 |
| 05/02/2019 | 59.77 | 60.01 | 59.42 | 59.78 |
| 05/03/2019 | 59.51 | 60 | 59.41 | 59.66 |
| 05/06/2019 | 59.3 | 59.69 | 59.26 | 59.69 |
| 05/07/2019 | 59.5 | 59.88 | 59.38 | 59.71 |
| 05/08/2019 | 59.64 | 60.21 | 59.6 | 59.76 |
| 05/09/2019 | 60.05 | 60.09 | 59.46 | 59.88 |
| 05/10/2019 | 59.84 | 59.98 | 59.17 | 59.8 |
| 05/13/2019 | 59.69 | 59.95 | 59.28 | 59.86 |
| 05/14/2019 | 59.86 | 60.29 | 59.81 | 60.25 |
| 05/15/2019 | 60.25 | 60.45 | 60.21 | 60.21 |
| 05/16/2019 | 60.26 | 60.96 | 60.26 | 60.85 |
| 05/17/2019 | 60.66 | 61.15 | 60.56 | 60.59 |
| 05/21/2019 | 60.65 | 61.29 | 60.65 | 61 |
| 05/22/2019 | 60.82 | 61.12 | 60.6 | 61 |
| 05/23/2019 | 60.87 | 61.09 | 60.79 | 60.88 |
| 05/24/2019 | 60.84 | 61.11 | 60.74 | 60.87 |
| 05/27/2019 | 61 | 61.01 | 60.62 | 60.86 |
| 05/28/2019 | 60.77 | 61.47 | 60.77 | 61.35 |
| 05/29/2019 | 61.1 | 61.53 | 61.04 | 61.24 |
| 05/30/2019 | 61.36 | 61.38 | 60.9 | 60.94 |
| 05/31/2019 | 61 | 61.06 | 60.68 | 60.86 |
| 06/03/2019 | 60.91 | 61.15 | 60.78 | 61.08 |
| 06/04/2019 | 61.22 | 61.36 | 61.03 | 61.32 |
| 06/05/2019 | 61.48 | 62.04 | 61.4 | 61.98 |
| 06/06/2019 | 62 | 62.52 | 62 | 62.4 |
| 06/07/2019 | 62.4 | 62.68 | 62.08 | 62.24 |
| 06/10/2019 | 62.24 | 62.33 | 61.95 | 62.11 |
| 06/11/2019 | 62.25 | 62.53 | 61.96 | 62.02 |
| 06/12/2019 | 62.09 | 62.75 | 61.97 | 62.52 |
| 06/13/2019 | 61.6 | 61.82 | 59.79 | 59.88 |
| 06/14/2019 | 59.97 | 60 | 59.46 | 59.88 |
| 06/17/2019 | 59.91 | 59.92 | 59.13 | 59.44 |
| 06/18/2019 | 59.6 | 60.65 | 59.6 | 60.25 |
| 06/19/2019 | 60.29 | 60.55 | 60.05 | 60.46 |
| 06/20/2019 | 60.45 | 60.56 | 59.71 | 60.15 |
| 06/21/2019 | 60 | 60.22 | 59.71 | 59.9 |
| 06/24/2019 | 59.99 | 60.24 | 59.89 | 60.12 |
| 06/25/2019 | 60.25 | 60.28 | 59.82 | 59.98 |
| 06/26/2019 | 59.94 | 60.1 | 59.42 | 59.42 |
| 06/27/2019 | 59.42 | 59.82 | 59.36 | 59.73 |
| 06/28/2019 | 59.5 | 59.72 | 59.21 | 59.58 |
| 07/02/2019 | 60.22 | 60.48 | 59.74 | 60.44 |
| 07/03/2019 | 60.5 | 60.89 | 60.38 | 60.42 |
| 07/04/2019 | 60.4 | 60.53 | 60.25 | 60.4 |
| 07/05/2019 | 60.36 | 60.52 | 60.07 | 60.45 |
| 07/08/2019 | 59.91 | 60.02 | 59.56 | 59.93 |
| 07/09/2019 | 60 | 60.58 | 59.92 | 60.56 |
| 07/10/2019 | 60.55 | 60.74 | 60.15 | 60.32 |
| 07/11/2019 | 60.35 | 60.8 | 60.3 | 60.44 |
| 07/12/2019 | 60.61 | 60.9 | 60.29 | 60.33 |
| 07/15/2019 | 60.33 | 60.83 | 60.16 | 60.46 |
| 07/16/2019 | 60.45 | 60.5 | 59.95 | 60 |
| 07/17/2019 | 60 | 60.19 | 59.77 | 59.9 |
| 07/18/2019 | 59.91 | 60.18 | 59.84 | 60.1 |
| 07/19/2019 | 60.15 | 60.25 | 59.57 | 59.59 |
| 07/22/2019 | 59.62 | 59.96 | 59.58 | 59.84 |
| 07/23/2019 | 59.88 | 60.44 | 59.83 | 60.42 |
| 07/24/2019 | 60.4 | 60.42 | 60.05 | 60.17 |
| 07/25/2019 | 60.07 | 60.19 | 59.71 | 59.88 |
| 07/26/2019 | 59.93 | 60.13 | 59.82 | 60 |
| 07/29/2019 | 59.99 | 60.52 | 59.92 | 60.26 |
| 07/30/2019 | 60.17 | 60.32 | 59.92 | 59.98 |
| 07/31/2019 | 59.97 | 60.02 | 59.24 | 59.64 |
| 08/01/2019 | 60.05 | 60.96 | 60.02 | 60.7 |
| 08/02/2019 | 60.62 | 61.54 | 60.58 | 60.97 |
| 08/06/2019 | 60.4 | 61.48 | 60.3 | 60.77 |
| 08/07/2019 | 60.79 | 61.67 | 60.23 | 61.61 |
| 08/08/2019 | 61.56 | 61.85 | 61.26 | 61.34 |
| 08/09/2019 | 61.2 | 61.52 | 61.13 | 61.31 |
| 08/12/2019 | 61.51 | 61.53 | 61.02 | 61.13 |
| 08/13/2019 | 61.26 | 61.75 | 61.07 | 61.65 |
| 08/14/2019 | 61.5 | 61.94 | 61.39 | 61.65 |
| 08/15/2019 | 61.5 | 61.98 | 61.42 | 61.8 |
| 08/16/2019 | 62 | 62.25 | 61.74 | 62.01 |
| 08/19/2019 | 62.23 | 62.5 | 61.78 | 62.5 |
| 08/20/2019 | 62.25 | 62.36 | 61.77 | 61.85 |
| 08/21/2019 | 61.94 | 62.03 | 61.6 | 62.03 |
| 08/22/2019 | 62 | 62.14 | 61.72 | 61.97 |
| 08/23/2019 | 61.81 | 62.12 | 61.21 | 61.38 |
| 08/26/2019 | 61.46 | 61.69 | 61.19 | 61.41 |
| 08/27/2019 | 61.4 | 61.74 | 61.39 | 61.54 |
| 08/28/2019 | 61.47 | 62.5 | 61.38 | 62.44 |
| 08/29/2019 | 62.5 | 62.82 | 62.22 | 62.8 |
| 08/30/2019 | 62.8 | 63.14 | 62.66 | 63 |
| 09/03/2019 | 62.87 | 63.32 | 62.67 | 63.05 |
| 09/04/2019 | 63.05 | 63.42 | 63.02 | 63.22 |
| 09/05/2019 | 63.44 | 63.53 | 62.97 | 63.3 |
| 09/06/2019 | 63.23 | 63.59 | 63.17 | 63.54 |
| 09/09/2019 | 63.41 | 63.68 | 63.04 | 63.66 |
| 09/10/2019 | 63.56 | 63.8 | 63.38 | 63.49 |
| 09/11/2019 | 63.63 | 63.9 | 63.44 | 63.9 |
| 09/12/2019 | 64 | 64.5 | 63.68 | 64.33 |
| 09/13/2019 | 63.26 | 63.99 | 63.25 | 63.64 |
| 09/16/2019 | 63.38 | 63.4 | 62.68 | 62.95 |
| 09/17/2019 | 62.91 | 63.82 | 62.85 | 63.56 |
| 09/18/2019 | 63.55 | 64.04 | 63.47 | 64 |
| 09/19/2019 | 64.01 | 64.39 | 63.69 | 63.69 |
| 09/20/2019 | 63.93 | 64.43 | 63.91 | 64.17 |
| 09/23/2019 | 64.13 | 64.24 | 63.76 | 64.06 |
| 09/24/2019 | 64.14 | 64.59 | 63.91 | 64.36 |
| 09/25/2019 | 64.37 | 64.56 | 64.02 | 64.22 |
| 09/26/2019 | 64.08 | 64.44 | 63.98 | 64.26 |
| 09/27/2019 | 64.29 | 64.35 | 63.85 | 64.09 |
| 09/30/2019 | 64 | 64.44 | 63.95 | 64.08 |
| 10/01/2019 | 63.9 | 64.47 | 63.9 | 64.15 |
| 10/02/2019 | 64.09 | 64.24 | 63.56 | 64.01 |
| 10/03/2019 | 64.15 | 64.46 | 64.01 | 64.33 |
| 10/04/2019 | 64.21 | 64.78 | 64.16 | 64.76 |
| 10/07/2019 | 64.6 | 64.83 | 64.4 | 64.51 |
| 10/08/2019 | 64.41 | 64.8 | 64.27 | 64.55 |
| 10/09/2019 | 64.57 | 64.84 | 64.31 | 64.75 |
| 10/10/2019 | 64.65 | 65.45 | 64.65 | 65.06 |
| 10/11/2019 | 65 | 65.43 | 64.5 | 64.53 |
| 10/15/2019 | 65 | 65 | 64.51 | 64.73 |
| 10/16/2019 | 64.9 | 65.05 | 64.47 | 64.62 |
| 10/17/2019 | 64.55 | 64.65 | 64.02 | 64.21 |
| 10/18/2019 | 64.34 | 64.37 | 64.03 | 64.11 |
| 10/21/2019 | 64.11 | 64.48 | 63.95 | 64.26 |
| 10/22/2019 | 64.39 | 64.4 | 63.9 | 63.91 |
| 10/23/2019 | 63.55 | 63.74 | 61.04 | 61.06 |
| 10/24/2019 | 61.4 | 61.74 | 60.78 | 61 |
| 10/25/2019 | 61.12 | 61.39 | 60.64 | 60.91 |
| 10/28/2019 | 61.1 | 61.61 | 60.95 | 61.57 |
| 10/29/2019 | 61.38 | 62.17 | 61.36 | 62.02 |
| 10/30/2019 | 62.24 | 62.95 | 62.16 | 62.74 |
| 10/31/2019 | 63.5 | 63.62 | 62.01 | 62.48 |
| 11/01/2019 | 62.91 | 62.94 | 62.07 | 62.45 |
| 11/04/2019 | 62.56 | 62.77 | 62.22 | 62.51 |
| 11/05/2019 | 62.53 | 62.85 | 61.91 | 62.64 |
| 11/06/2019 | 62.86 | 63.18 | 62.65 | 62.79 |
| 11/07/2019 | 63.15 | 63.39 | 62.77 | 63.31 |
| 11/08/2019 | 63.28 | 63.39 | 63.03 | 63.21 |
| 11/11/2019 | 63.24 | 63.85 | 63.12 | 63.84 |
| 11/12/2019 | 63.99 | 64.06 | 63.73 | 64.04 |
| 11/13/2019 | 64 | 64.41 | 63.94 | 64.1 |
| 11/14/2019 | 64.17 | 64.29 | 63.91 | 64.14 |
| 11/15/2019 | 64.17 | 64.27 | 63.97 | 64.13 |
| 11/18/2019 | 64.15 | 64.66 | 64.15 | 64.42 |
| 11/19/2019 | 64.36 | 64.5 | 63.92 | 64.21 |
| 11/20/2019 | 64.29 | 64.32 | 63.53 | 63.92 |
| 11/21/2019 | 63.88 | 63.89 | 63.54 | 63.82 |
| 11/22/2019 | 63.96 | 63.96 | 63.5 | 63.59 |
| 11/25/2019 | 63.72 | 64 | 63.65 | 63.74 |
| 11/26/2019 | 63.71 | 63.76 | 63.31 | 63.6 |
| 11/27/2019 | 63.74 | 63.98 | 63.63 | 63.67 |
| 11/28/2019 | 63.8 | 63.96 | 63.7 | 63.85 |
| 11/29/2019 | 63.8 | 64.24 | 63.8 | 63.94 |
| 12/02/2019 | 63.9 | 63.9 | 63.4 | 63.58 |
| 12/03/2019 | 63.4 | 63.76 | 63.35 | 63.54 |
| 12/04/2019 | 63.5 | 63.94 | 63.42 | 63.93 |
| 12/05/2019 | 63.91 | 64.2 | 63.72 | 64.03 |
| 12/06/2019 | 64.02 | 64.58 | 64.02 | 64.57 |
| 12/09/2019 | 64.64 | 64.79 | 64.27 | 64.45 |
| 12/10/2019 | 64.38 | 64.67 | 64.29 | 64.39 |
| 12/11/2019 | 64.42 | 64.91 | 64.36 | 64.53 |
| 12/12/2019 | 64.53 | 64.83 | 64.21 | 64.21 |
| 12/13/2019 | 63.32 | 63.32 | 61.81 | 62.69 |
| 12/16/2019 | 62.77 | 63.16 | 62.72 | 63.01 |
| 12/17/2019 | 62.39 | 62.39 | 61.5 | 61.51 |
| 12/18/2019 | 61.51 | 61.51 | 60.3 | 60.66 |
| 12/19/2019 | 60.66 | 61.02 | 60.42 | 60.87 |
| 12/20/2019 | 60.63 | 61.17 | 60.6 | 60.88 |
| 12/23/2019 | 60.9 | 61.06 | 60.63 | 60.86 |
| 12/24/2019 | 60.75 | 60.82 | 60.54 | 60.7 |
| 12/27/2019 | 60.5 | 60.63 | 60.26 | 60.61 |
| 12/30/2019 | 60.43 | 60.53 | 60.22 | 60.33 |
| 12/31/2019 | 60.2 | 60.31 | 60.01 | 60.16 |