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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.8752
CLOSE 60.892
Low
LOW 54.18
High
HIGH 67.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 54.82 | 55.07 | 54.39 | 54.98 |
| 01/05/2021 | 55 | 55.95 | 55 | 55.87 |
| 01/06/2021 | 55.9 | 56.07 | 55.54 | 55.79 |
| 01/07/2021 | 55.69 | 55.75 | 55.05 | 55.16 |
| 01/08/2021 | 55.46 | 55.58 | 55.07 | 55.26 |
| 01/11/2021 | 55.36 | 55.67 | 54.92 | 55.11 |
| 01/12/2021 | 54.96 | 55.09 | 54.67 | 54.9 |
| 01/13/2021 | 55 | 55.2 | 54.84 | 54.87 |
| 01/14/2021 | 54.88 | 55.18 | 54.85 | 54.95 |
| 01/15/2021 | 55.34 | 55.94 | 55.09 | 55.84 |
| 01/18/2021 | 56 | 56.1 | 55.62 | 55.76 |
| 01/19/2021 | 55.91 | 56.08 | 55.25 | 55.27 |
| 01/20/2021 | 55.32 | 55.32 | 54.91 | 55.14 |
| 01/21/2021 | 55.01 | 55.4 | 54.9 | 55.02 |
| 01/22/2021 | 55.05 | 55.2 | 54.71 | 54.74 |
| 01/25/2021 | 54.8 | 55.6 | 54.51 | 55.21 |
| 01/26/2021 | 55.25 | 55.44 | 54.91 | 55.39 |
| 01/27/2021 | 55.54 | 55.79 | 54.87 | 55.14 |
| 01/28/2021 | 55.33 | 55.69 | 55.1 | 55.37 |
| 01/29/2021 | 55.15 | 55.24 | 54.18 | 54.24 |
| 02/01/2021 | 54.52 | 54.65 | 54.2 | 54.51 |
| 02/02/2021 | 54.55 | 55.15 | 54.52 | 55.09 |
| 02/03/2021 | 55.1 | 55.17 | 54.7 | 54.88 |
| 02/04/2021 | 55.2 | 56.15 | 55.2 | 56.05 |
| 02/05/2021 | 56.15 | 56.16 | 55.39 | 55.46 |
| 02/08/2021 | 55.75 | 55.84 | 55.53 | 55.57 |
| 02/09/2021 | 55.69 | 55.78 | 55.41 | 55.45 |
| 02/10/2021 | 55.55 | 55.63 | 55.22 | 55.62 |
| 02/11/2021 | 55.59 | 55.73 | 55.29 | 55.35 |
| 02/12/2021 | 55.3 | 55.51 | 55.02 | 55.49 |
| 02/16/2021 | 55.69 | 55.8 | 55.37 | 55.49 |
| 02/17/2021 | 55.41 | 56.13 | 55.4 | 55.89 |
| 02/18/2021 | 55.89 | 55.9 | 55.5 | 55.72 |
| 02/19/2021 | 55.69 | 55.75 | 54.86 | 55 |
| 02/22/2021 | 55 | 55.2 | 54.82 | 54.9 |
| 02/23/2021 | 55.11 | 55.24 | 54.65 | 54.92 |
| 02/24/2021 | 54.85 | 55.08 | 54.56 | 54.81 |
| 02/25/2021 | 54.75 | 55.18 | 54.5 | 54.99 |
| 02/26/2021 | 55.27 | 55.27 | 54.42 | 54.43 |
| 03/01/2021 | 54.92 | 55.23 | 54.63 | 54.99 |
| 03/02/2021 | 55.12 | 55.71 | 54.98 | 55.48 |
| 03/03/2021 | 55.52 | 55.8 | 55.1 | 55.57 |
| 03/04/2021 | 55.66 | 56.08 | 55.47 | 55.72 |
| 03/05/2021 | 55.82 | 57.09 | 55.81 | 56.93 |
| 03/08/2021 | 57.08 | 57.95 | 56.63 | 57.76 |
| 03/09/2021 | 58 | 58.15 | 57.65 | 57.7 |
| 03/10/2021 | 57.94 | 58.33 | 57.62 | 58.16 |
| 03/11/2021 | 58.44 | 58.44 | 57.54 | 57.54 |
| 03/12/2021 | 56.61 | 56.88 | 56.16 | 56.48 |
| 03/15/2021 | 56.58 | 56.99 | 55.69 | 55.9 |
| 03/16/2021 | 56.07 | 56.07 | 55.67 | 55.81 |
| 03/17/2021 | 55.9 | 56.5 | 55.68 | 56.39 |
| 03/18/2021 | 56.52 | 57.02 | 56.36 | 56.85 |
| 03/19/2021 | 56.95 | 56.96 | 56.38 | 56.74 |
| 03/22/2021 | 56.95 | 57.72 | 56.64 | 57.72 |
| 03/23/2021 | 57.71 | 57.8 | 57.4 | 57.59 |
| 03/24/2021 | 57.6 | 57.69 | 57.32 | 57.42 |
| 03/25/2021 | 57.5 | 57.69 | 57.35 | 57.53 |
| 03/26/2021 | 57.3 | 57.66 | 57.13 | 57.48 |
| 03/29/2021 | 57.45 | 57.79 | 57.3 | 57.73 |
| 03/30/2021 | 57.79 | 57.83 | 57.33 | 57.6 |
| 03/31/2021 | 57.45 | 57.49 | 56.7 | 56.73 |
| 04/01/2021 | 56.98 | 57.2 | 56.61 | 57.18 |
| 04/05/2021 | 57.25 | 57.7 | 57.2 | 57.46 |
| 04/06/2021 | 57.65 | 57.75 | 57.43 | 57.71 |
| 04/07/2021 | 57.75 | 57.98 | 57.68 | 57.95 |
| 04/08/2021 | 58.1 | 58.12 | 57.53 | 57.8 |
| 04/09/2021 | 57.76 | 57.9 | 57.58 | 57.9 |
| 04/12/2021 | 57.94 | 58.15 | 57.74 | 57.93 |
| 04/13/2021 | 58 | 58.35 | 57.89 | 58.12 |
| 04/14/2021 | 58.22 | 58.29 | 57.87 | 57.92 |
| 04/15/2021 | 57.97 | 58.3 | 57.91 | 58.27 |
| 04/16/2021 | 58.22 | 58.3 | 57.93 | 58.11 |
| 04/19/2021 | 58.14 | 58.43 | 58.1 | 58.16 |
| 04/20/2021 | 58.1 | 58.5 | 57.89 | 58.5 |
| 04/21/2021 | 58.5 | 58.8 | 58.07 | 58.51 |
| 04/22/2021 | 58.49 | 58.49 | 58.11 | 58.18 |
| 04/23/2021 | 58.15 | 58.23 | 57.81 | 58.13 |
| 04/26/2021 | 58.15 | 58.25 | 57.7 | 57.87 |
| 04/27/2021 | 57.92 | 57.95 | 57.66 | 57.7 |
| 04/28/2021 | 57.81 | 57.96 | 57.66 | 57.69 |
| 04/29/2021 | 57.99 | 58.52 | 57.84 | 57.99 |
| 04/30/2021 | 58.05 | 58.27 | 57.92 | 58.1 |
| 05/03/2021 | 58.3 | 58.44 | 58.1 | 58.21 |
| 05/04/2021 | 58.31 | 58.59 | 58.2 | 58.56 |
| 05/05/2021 | 58.57 | 58.9 | 58.45 | 58.87 |
| 05/06/2021 | 58.88 | 59.02 | 58.58 | 58.93 |
| 05/07/2021 | 59.01 | 59.32 | 58.85 | 59.11 |
| 05/10/2021 | 59.3 | 59.72 | 59.25 | 59.49 |
| 05/11/2021 | 59.36 | 59.38 | 58.76 | 59.01 |
| 05/12/2021 | 59 | 59.02 | 58.68 | 58.71 |
| 05/13/2021 | 58.65 | 59.27 | 58.62 | 59.16 |
| 05/14/2021 | 59.15 | 59.34 | 58.99 | 59.34 |
| 05/17/2021 | 59.36 | 59.46 | 59.15 | 59.16 |
| 05/18/2021 | 59.1 | 59.43 | 58.68 | 59.43 |
| 05/19/2021 | 59.02 | 59.57 | 58.83 | 59.44 |
| 05/20/2021 | 59.47 | 59.89 | 59.28 | 59.78 |
| 05/21/2021 | 59.96 | 60.12 | 59.71 | 59.71 |
| 05/25/2021 | 59.88 | 59.97 | 59.35 | 59.8 |
| 05/26/2021 | 60 | 60.29 | 59.81 | 60.29 |
| 05/27/2021 | 60.12 | 60.44 | 59.81 | 59.81 |
| 05/28/2021 | 60.07 | 60.36 | 60.02 | 60.06 |
| 05/31/2021 | 60.25 | 60.25 | 59.81 | 59.82 |
| 06/01/2021 | 60.13 | 60.5 | 60.05 | 60.41 |
| 06/02/2021 | 60.5 | 60.78 | 60.43 | 60.55 |
| 06/03/2021 | 60.64 | 60.93 | 60.56 | 60.68 |
| 06/04/2021 | 60.85 | 61.1 | 60.72 | 61.07 |
| 06/07/2021 | 61.28 | 61.42 | 61.11 | 61.33 |
| 06/08/2021 | 61.48 | 61.5 | 61.22 | 61.42 |
| 06/09/2021 | 61.4 | 61.41 | 61.1 | 61.26 |
| 06/10/2021 | 61.4 | 61.54 | 61.23 | 61.39 |
| 06/11/2021 | 61.4 | 61.78 | 61.32 | 61.66 |
| 06/14/2021 | 60.76 | 60.88 | 60.34 | 60.77 |
| 06/15/2021 | 60.95 | 61.49 | 60.82 | 61.35 |
| 06/16/2021 | 61.3 | 61.49 | 61.11 | 61.16 |
| 06/17/2021 | 61.14 | 61.36 | 60.93 | 61.21 |
| 06/18/2021 | 60.94 | 61.18 | 60.66 | 60.92 |
| 06/21/2021 | 60.98 | 61.29 | 60.9 | 61.22 |
| 06/22/2021 | 61.29 | 61.3 | 60.86 | 61.2 |
| 06/23/2021 | 61.19 | 61.19 | 60.62 | 60.72 |
| 06/24/2021 | 60.74 | 60.87 | 60.51 | 60.69 |
| 06/25/2021 | 60.45 | 60.74 | 60.41 | 60.69 |
| 06/28/2021 | 60.81 | 60.97 | 60.6 | 60.75 |
| 06/29/2021 | 60.93 | 61.25 | 60.9 | 61.11 |
| 06/30/2021 | 61.09 | 61.2 | 60.83 | 61.13 |
| 07/02/2021 | 61.35 | 61.46 | 61.04 | 61.28 |
| 07/05/2021 | 61.44 | 61.44 | 61.15 | 61.28 |
| 07/06/2021 | 61.34 | 61.6 | 61.24 | 61.53 |
| 07/07/2021 | 61.71 | 61.98 | 61.47 | 61.94 |
| 07/08/2021 | 61.9 | 62.13 | 61.63 | 61.99 |
| 07/09/2021 | 61.96 | 62.07 | 61.78 | 61.99 |
| 07/12/2021 | 62.1 | 62.32 | 61.92 | 62.02 |
| 07/13/2021 | 62.3 | 62.63 | 62.12 | 62.35 |
| 07/14/2021 | 62.28 | 62.7 | 61.91 | 62.4 |
| 07/15/2021 | 61.94 | 62.38 | 61.75 | 62.28 |
| 07/16/2021 | 62.23 | 62.59 | 62.06 | 62.36 |
| 07/19/2021 | 62.24 | 62.34 | 61.43 | 61.84 |
| 07/20/2021 | 61.89 | 62.35 | 61.66 | 61.93 |
| 07/21/2021 | 62.07 | 62.23 | 61.54 | 61.71 |
| 07/22/2021 | 61.71 | 61.81 | 61.3 | 61.65 |
| 07/23/2021 | 61.74 | 62.11 | 61.67 | 61.99 |
| 07/26/2021 | 61.98 | 61.99 | 61.59 | 61.84 |
| 07/27/2021 | 61.9 | 62.42 | 61.7 | 62.09 |
| 07/28/2021 | 62.22 | 62.23 | 61.73 | 61.87 |
| 07/29/2021 | 61.88 | 62.02 | 61.66 | 61.76 |
| 07/30/2021 | 61.76 | 62.53 | 61.65 | 62.27 |
| 08/03/2021 | 62.4 | 62.79 | 62.37 | 62.58 |
| 08/04/2021 | 62.68 | 62.82 | 62.37 | 62.39 |
| 08/05/2021 | 62.73 | 63.6 | 62.69 | 63.15 |
| 08/06/2021 | 63.47 | 64.03 | 63.37 | 63.71 |
| 08/09/2021 | 63.71 | 63.9 | 63.21 | 63.39 |
| 08/10/2021 | 63.38 | 63.64 | 63.35 | 63.57 |
| 08/11/2021 | 63.67 | 63.83 | 63.53 | 63.67 |
| 08/12/2021 | 63.8 | 63.86 | 63.55 | 63.72 |
| 08/13/2021 | 63.8 | 64 | 63.64 | 63.98 |
| 08/16/2021 | 64 | 64.44 | 63.92 | 64.44 |
| 08/17/2021 | 64.39 | 64.74 | 64.3 | 64.69 |
| 08/18/2021 | 64.69 | 64.83 | 64.43 | 64.62 |
| 08/19/2021 | 64.55 | 64.79 | 64.37 | 64.79 |
| 08/20/2021 | 64.85 | 65.16 | 64.74 | 65.11 |
| 08/23/2021 | 65.06 | 65.11 | 64.74 | 64.95 |
| 08/24/2021 | 64.87 | 64.92 | 64.53 | 64.75 |
| 08/25/2021 | 64.9 | 64.98 | 64.65 | 64.7 |
| 08/26/2021 | 64.77 | 64.85 | 64.69 | 64.83 |
| 08/27/2021 | 64.89 | 65.06 | 64.8 | 64.95 |
| 08/30/2021 | 64.9 | 65.49 | 64.78 | 65.39 |
| 08/31/2021 | 65.5 | 66.54 | 65.45 | 65.8 |
| 09/01/2021 | 66.05 | 66.05 | 65.8 | 65.95 |
| 09/02/2021 | 65.94 | 66.1 | 65.74 | 65.95 |
| 09/03/2021 | 65.99 | 65.99 | 65.71 | 65.73 |
| 09/07/2021 | 65.99 | 66.24 | 65.61 | 66.02 |
| 09/08/2021 | 66 | 66.98 | 65.99 | 66.95 |
| 09/09/2021 | 66.94 | 66.94 | 66.52 | 66.71 |
| 09/10/2021 | 66.7 | 66.77 | 66.41 | 66.57 |
| 09/13/2021 | 66.85 | 67.08 | 66.6 | 66.66 |
| 09/14/2021 | 65.78 | 65.88 | 65.08 | 65.15 |
| 09/15/2021 | 65.03 | 65.03 | 64.19 | 64.82 |
| 09/16/2021 | 64.85 | 65.13 | 64.49 | 64.98 |
| 09/17/2021 | 64.41 | 64.88 | 64.41 | 64.68 |
| 09/20/2021 | 64.29 | 64.7 | 64.03 | 64.31 |
| 09/21/2021 | 64.55 | 65.21 | 64.54 | 64.89 |
| 09/22/2021 | 65.21 | 65.21 | 64.76 | 64.81 |
| 09/23/2021 | 64.75 | 65.14 | 64.68 | 64.89 |
| 09/24/2021 | 64.81 | 64.96 | 64.55 | 64.74 |
| 09/27/2021 | 64.71 | 64.79 | 64.13 | 64.25 |
| 09/28/2021 | 64.08 | 64.15 | 63.34 | 63.49 |
| 09/29/2021 | 63.42 | 63.72 | 63.15 | 63.28 |
| 09/30/2021 | 63.37 | 63.67 | 63.15 | 63.45 |
| 10/01/2021 | 63.43 | 63.5 | 63.07 | 63.24 |
| 10/04/2021 | 63.1 | 63.37 | 62.83 | 63.09 |
| 10/05/2021 | 63.15 | 63.37 | 62.82 | 63.21 |
| 10/06/2021 | 63.15 | 63.25 | 62.71 | 63.21 |
| 10/07/2021 | 63.36 | 63.75 | 63.23 | 63.49 |
| 10/08/2021 | 63.57 | 63.57 | 63.11 | 63.19 |
| 10/12/2021 | 63.2 | 63.23 | 62.71 | 62.96 |
| 10/13/2021 | 63.08 | 63.38 | 62.95 | 63.35 |
| 10/14/2021 | 63.47 | 64.17 | 63.47 | 63.8 |
| 10/15/2021 | 63.79 | 64.08 | 63.55 | 63.59 |
| 10/18/2021 | 63.5 | 63.59 | 63 | 63.33 |
| 10/19/2021 | 63.34 | 63.47 | 62.95 | 63.38 |
| 10/20/2021 | 63.36 | 63.53 | 63.1 | 63.18 |
| 10/21/2021 | 63.08 | 63.27 | 62.86 | 62.93 |
| 10/22/2021 | 62.93 | 63.26 | 62.87 | 63.18 |
| 10/25/2021 | 63.28 | 63.28 | 62.78 | 63.17 |
| 10/26/2021 | 63.2 | 63.47 | 63 | 63.26 |
| 10/27/2021 | 63.45 | 63.64 | 62.91 | 63.03 |
| 10/28/2021 | 63.14 | 63.71 | 63.14 | 63.63 |
| 10/29/2021 | 63.4 | 63.84 | 63.37 | 63.71 |
| 11/01/2021 | 63.92 | 64.21 | 63.78 | 64.15 |
| 11/02/2021 | 64.25 | 64.33 | 63.85 | 63.86 |
| 11/03/2021 | 63.8 | 64.24 | 63.8 | 63.93 |
| 11/04/2021 | 64.27 | 64.46 | 63.95 | 64.43 |
| 11/05/2021 | 64.47 | 64.77 | 63.22 | 63.27 |
| 11/08/2021 | 63.3 | 63.57 | 63.05 | 63.52 |
| 11/09/2021 | 63.57 | 64.12 | 63.53 | 63.86 |
| 11/10/2021 | 63.67 | 64.2 | 63.65 | 64.07 |
| 11/11/2021 | 64.23 | 64.35 | 63.81 | 64.08 |
| 11/12/2021 | 64.33 | 64.33 | 63.81 | 63.91 |
| 11/15/2021 | 63.95 | 64.27 | 63.65 | 64.21 |
| 11/16/2021 | 64.4 | 64.57 | 63.97 | 64.02 |
| 11/17/2021 | 64 | 64.36 | 63.81 | 64.35 |
| 11/18/2021 | 64.31 | 64.47 | 64.17 | 64.36 |
| 11/19/2021 | 64.39 | 64.72 | 64.17 | 64.72 |
| 11/22/2021 | 64.75 | 65.12 | 64.73 | 64.78 |
| 11/23/2021 | 64.75 | 64.91 | 64.51 | 64.9 |
| 11/24/2021 | 64.84 | 65.09 | 64.54 | 65.09 |
| 11/25/2021 | 65 | 65.43 | 65 | 65.3 |
| 11/26/2021 | 64.75 | 65.26 | 64.27 | 64.56 |
| 11/29/2021 | 64.71 | 64.99 | 64.62 | 64.86 |
| 11/30/2021 | 64.77 | 64.83 | 64.23 | 64.29 |
| 12/01/2021 | 64.59 | 65.46 | 64.43 | 64.43 |
| 12/02/2021 | 64.43 | 65.76 | 64.39 | 65.54 |
| 12/03/2021 | 65.52 | 65.91 | 65.42 | 65.84 |
| 12/06/2021 | 65.9 | 66.3 | 65.9 | 66.23 |
| 12/07/2021 | 66.24 | 66.41 | 65.95 | 66.17 |
| 12/08/2021 | 66.04 | 66.11 | 65.44 | 65.69 |
| 12/09/2021 | 65.63 | 65.81 | 65.27 | 65.51 |
| 12/10/2021 | 65.68 | 65.8 | 65.38 | 65.77 |
| 12/13/2021 | 65.85 | 65.98 | 65.43 | 65.79 |
| 12/14/2021 | 64.73 | 65.2 | 64.12 | 64.53 |
| 12/15/2021 | 64.55 | 65.06 | 64.49 | 64.92 |
| 12/16/2021 | 64.85 | 65.32 | 64.62 | 65.13 |
| 12/17/2021 | 64.5 | 65.88 | 64.5 | 65.69 |
| 12/20/2021 | 65.45 | 65.85 | 64.96 | 65.69 |
| 12/21/2021 | 65.84 | 66.14 | 65.69 | 65.87 |
| 12/22/2021 | 65.69 | 65.9 | 65.5 | 65.81 |
| 12/23/2021 | 65.75 | 66.08 | 65.49 | 65.68 |
| 12/24/2021 | 65.58 | 65.77 | 65.54 | 65.65 |
| 12/29/2021 | 65.83 | 66.05 | 65.73 | 65.92 |
| 12/30/2021 | 65.88 | 66.07 | 65.7 | 65.94 |
| 12/31/2021 | 65.8 | 65.97 | 65.65 | 65.81 |