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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 45.9182
CLOSE 45.8903

Low

LOW 31.99

High

HIGH 56.18
DATEOPENHIGHLOWCLOSE
01/02/202452.253.8652.1853.82
01/03/202454.1254.4954.0354.29
01/04/202454.4254.5553.8954.3
01/05/202454.354.6554.0154.48
01/08/202454.554.7554.4854.62
01/09/202454.5254.5254.0254.4
01/10/202454.1754.7554.1754.72
01/11/202454.7554.8954.1654.5
01/12/202454.4655.2554.4654.82
01/15/202454.8755.6854.7355.47
01/16/202455.15654.9855.92
01/17/202455.5656.0255.4555.85
01/18/20245656.0355.5956.02
01/19/20245656.1855.8655.99
01/22/202456.0956.1355.1555.18
01/23/202455.2155.655.155.45
01/24/202455.5955.7554.9155.04
01/25/202455.1155.254.5154.58
01/26/202454.5154.8954.5154.79
01/29/202454.8455.1854.5355.15
01/30/202455.0355.1854.5854.64
01/31/202454.754.8954.0554.25
02/01/202454.4554.7754.2854.72
02/02/202454.1554.4252.4853.23
02/05/20245353.0852.5752.82
02/06/202452.8253.4852.6253.46
02/07/202453.4753.5152.8553.07
02/08/20245252.0150.3651.08
02/09/202450.851.2550.2650.52
02/12/202450.5251.3550.3951.11
02/13/202451.0351.2550.0150.33
02/14/202450.550.8550.0150.14
02/15/202450.1250.7250.0250.23
02/16/202450.150.9250.150.83
02/20/202450.9351.5750.951.23
02/21/202451.2251.4451.0151.2
02/22/202451.2651.350.750.73
02/23/202450.7550.8950.3750.76
02/26/202450.7550.7650.0550.32
02/27/202450.5350.6550.3350.49
02/28/202450.5350.6250.3750.42
02/29/202450.450.5850.3450.36
03/01/202450.450.5450.150.15
03/04/202450.150.1249.1249.19
03/05/202449.1949.2348.748.79
03/06/202448.8549.2448.8549.13
03/07/202449.3949.5449.1449.39
03/08/202449.4249.6749.1249.31
03/11/202449.4849.6548.9249.13
03/12/202449.149.248.6748.81
03/13/202448.7648.8748.0248.19
03/14/202447.147.1345.446.06
03/15/202445.9646.7845.9346.61
03/18/202446.5546.5646.0146.31
03/19/202446.3146.6446.1546.36
03/20/202446.3246.3846.0746.35
03/21/202446.3546.646.2346.25
03/22/202446.446.4445.6545.86
03/25/202445.7346.0345.5545.95
03/26/202446.0846.2945.9746
03/27/202446.1346.646.1146.5
03/28/202446.5546.8545.6146.03
04/01/202446.0346.0545.4145.89
04/02/202445.445.443.9644.72
04/03/202444.7244.9944.4644.66
04/04/202444.8245.3644.6644.94
04/05/202444.845.0444.6444.75
04/08/202444.7144.8744.3844.5
04/09/202444.4645.1844.2745.01
04/10/202444.5544.9144.244.82
04/11/202444.845.1944.5644.84
04/12/202444.8645.1344.1244.23
04/15/202444.314544.2544.66
04/16/202444.4944.6544.0344.54
04/17/202444.5644.9544.2344.42
04/18/202444.4344.5744.1644.34
04/19/202444.3944.9444.3244.8
04/22/202444.7445.0944.745.06
04/23/202445.4545.8745.3245.46
04/24/202445.545.745.0345.29
04/25/202445.0145.0944.7644.92
04/26/2024454544.5844.59
04/29/202444.6744.9344.6244.73
04/30/202444.6745.2644.545.23
05/01/202445.145.8344.9845.76
05/02/202445.8645.8944.4345.14
05/03/202445.4246.0745.4245.96
05/06/202445.8646.1845.7245.86
05/07/202445.9746.2745.8945.91
05/08/202445.8346.4245.8346.16
05/09/202446.2846.7546.1246.23
05/10/202446.2746.4646.0246.39
05/13/202446.4946.7546.2246.39
05/14/202446.646.7546.3846.64
05/15/202446.9447.246.8747.03
05/16/202447.0747.0846.6146.75
05/17/202446.946.9446.5846.76
05/21/202446.746.7846.246.22
05/22/202446.1546.8945.9346.75
05/23/202446.6946.7946.1946.44
05/24/202446.4446.4445.8445.89
05/27/202445.9346.245.8846.02
05/28/202445.9146.1445.5545.84
05/29/202445.745.7145.3745.53
05/30/202445.5646.245.5546.04
05/31/202446.1446.8346.1446.62
06/03/202446.6846.9546.4746.85
06/04/202446.9247.2446.5647.11
06/05/202447.247.3846.8847.25
06/06/202447.2647.647.0847.16
06/07/202447.1447.244747.09
06/10/202447.1247.1546.5746.64
06/11/202446.5146.946.2646.87
06/12/20244747.4146.9147.05
06/13/202447.0547.0746.4146.67
06/14/202445.545.6444.7245.18
06/17/202445.0845.1744.7144.82
06/18/202444.7544.9444.3944.57
06/19/202444.644.6844.3344.41
06/20/202444.3344.944.2144.86
06/21/202444.8845.1744.5344.65
06/24/202444.5745.4844.5245.41
06/25/202445.2945.344.5244.65
06/26/202444.6144.7244.2544.61
06/27/202444.5544.6244.2644.37
06/28/202444.4444.6444.2144.31
07/02/202444.1244.1542.5842.84
07/03/202442.943.2342.7742.83
07/04/202442.8443.2642.7843.03
07/05/202443.0543.1642.7943.09
07/08/202443.0843.3343.0243.31
07/09/202443.1143.2442.8143.01
07/10/202443.1543.3242.8943.28
07/11/202443.344.2743.2843.99
07/12/202444.0544.4343.8544.28
07/15/202444.3144.8544.1144.71
07/16/202444.9745.144.7945.03
07/17/202444.9445.6844.7145.66
07/18/202445.5546.0645.5545.73
07/19/202445.7345.8245.2345.62
07/22/202445.7545.7945.1245.35
07/23/202445.4145.5345.1545.34
07/24/202445.3445.9145.2845.78
07/25/202445.746.345.6145.86
07/26/202445.7546.2545.6546.15
07/29/202446.246.2645.8446.1
07/30/202446.1546.6545.9546.48
07/31/202446.4946.8346.346.57
08/01/202446.847.346.3247.07
08/02/202446.8647.7246.4147.6
08/06/202446.8148.3946.8148.2
08/07/202448.3548.4447.7947.93
08/08/20244848.2947.9248.08
08/09/202448.1548.2547.8348.03
08/12/202448.1448.1847.7547.84
08/13/202447.8347.9347.0647.27
08/14/202447.2547.3646.7547
08/15/20244747.246.747.12
08/16/202447.1247.1946.7646.95
08/19/20244747.1446.8146.84
08/20/202446.847.146.5847.03
08/21/20244747.1946.9147.05
08/22/202447.0547.1946.9147.03
08/23/202447.0347.5447.0147.26
08/26/202447.347.5647.347.39
08/27/202447.2447.4247.147.37
08/28/202447.2847.4847.0147.21
08/29/202447.2547.384747.06
08/30/202447.1847.3646.8647.21
09/03/202447.1547.8747.0847.87
09/04/202447.7548.5647.7548.48
09/05/202448.648.8248.4748.59
09/06/202448.6748.8248.3548.5
09/09/202448.648.9548.5748.95
09/10/20244949.0347.8548.03
09/11/202447.9948.0347.3247.77
09/12/202447.7748.1347.7247.89
09/13/202448.0548.3847.9248.11
09/16/202447.1547.1946.5146.71
09/17/202446.7747.0946.5646.95
09/18/20244849.1347.948.52
09/19/202448.5148.747.647.73
09/20/202447.7347.8547.247.56
09/23/202447.5647.7147.1347.4
09/24/202447.3747.3847.0347.24
09/25/202447.2447.3146.8847.05
09/26/202446.947.3146.8846.91
09/27/202446.947.5746.8647.54
09/30/202447.5247.646.9147.02
10/01/202447.0147.1646.8647
10/02/202446.864746.2146.49
10/03/202446.146.2645.7945.88
10/04/202445.8546.0545.645.76
10/07/202445.8745.945.5545.68
10/08/202445.7745.8745.3845.77
10/09/202445.7946.0145.6345.68
10/10/202445.5345.674545.16
10/11/202445.1445.7445.145.45
10/15/202445.0546.544.9346.09
10/16/202446.0546.6245.9846.04
10/17/202445.946.3245.8846.24
10/18/202446.2546.5946.1646.31
10/21/202446.3146.3645.9546.23
10/22/202446.0146.1945.8346.05
10/23/202446.0846.145.5545.95
10/24/202445.8246.0745.645.91
10/25/202445.845.9945.5345.57
10/28/202445.545.8845.3445.39
10/29/202445.2545.3844.8345.2
10/30/202445.145.2444.6344.84
10/31/202444.6845.1244.5844.89
11/01/202444.9545.1544.4444.81
11/04/202442.642.8340.0640.47
11/05/202440.4240.9239.6939.92
11/06/20244040.0939.4340.06
11/07/202439.539.5237.8138.94
11/08/202439.0739.8139.0639.49
11/11/202439.4739.8338.6938.79
11/12/202438.738.7337.8338.6
11/13/202438.6338.7337.9938.09
11/14/202438.1938.4237.6637.74
11/15/202437.637.9237.3337.81
11/18/202437.7338.6137.7138.16
11/19/20243838.3737.8238.14
11/20/202438.1438.2537.6337.74
11/21/202437.637.6536.9537.27
11/22/202437.2537.6437.2537.42
11/25/202437.5837.8837.4437.81
11/26/202437.838.0437.2637.46
11/27/202437.3738.3337.3737.92
11/28/20243838.1237.8937.98
11/29/202437.9638.0537.7737.9
12/02/202437.838.1437.5338.02
12/03/202438.138.5938.0538.44
12/04/202438.4638.5537.637.79
12/05/202437.7338.1337.7337.84
12/06/202437.9338.137.6237.94
12/09/202437.838.537.7838.13
12/10/202438.1838.1837.0537.53
12/11/202437.4337.4536.7736.82
12/12/202436.836.8536.2736.74
12/13/202436.7936.835.9236.32
12/16/202434.735.0833.9534.05
12/17/202433.534.0833.4433.79
12/18/202433.633.8633.0233.81
12/19/202433.553433.2233.29
12/20/202433.2533.6232.9533.28
12/23/202433.0533.3832.4432.83
12/24/202432.9333.0532.6132.93
12/27/202432.6632.9232.4632.65
12/30/202432.5332.6131.9932.37
12/31/202432.5433.4932.4533.32