|
Closing price on 12/20/2024
|
|
| Open |
7.01 |
| High |
7.50 |
| Low |
7.01 |
| Volume |
411,800 |
| Split-adjusted Price |
7.34 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.01 / +0.14%
|
7.01
|
7.50
|
7.01
|
7.34
|
7.33
|
7.34
|
411,800
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.92
|
7.35
|
6.92
|
7.33
|
7.26
|
7.33
|
55,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.18
|
7.33
|
7.18
|
7.33
|
521,600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.21
|
7.33
|
7.28
|
7.33
|
54,300
|
|
|
12/16/2024
|
-0.03 / -0.41%
|
6.91
|
7.39
|
6.91
|
7.33
|
7.22
|
7.33
|
30,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
7.36
|
7.37
|
7.23
|
7.36
|
7.34
|
7.36
|
32,300
|
|
|
12/12/2024
|
-0.01 / -0.14%
|
7.40
|
7.40
|
7.25
|
7.36
|
7.34
|
7.36
|
96,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
7.59
|
7.60
|
7.10
|
7.37
|
7.30
|
7.37
|
117,600
|
|
|
12/10/2024
|
-0.02 / -0.27%
|
7.30
|
7.39
|
7.11
|
7.37
|
7.23
|
7.37
|
69,700
|
|
|
12/9/2024
|
+0.15 / +2.07%
|
7.30
|
7.54
|
7.30
|
7.39
|
7.45
|
7.39
|
105,600
|
|
|
12/6/2024
|
+0.19 / +2.70%
|
7.10
|
7.28
|
7.04
|
7.24
|
7.20
|
7.24
|
124,900
|
|
|
12/5/2024
|
+0.06 / +0.86%
|
6.99
|
7.05
|
6.95
|
7.05
|
6.99
|
7.05
|
251,600
|
|
|
12/4/2024
|
0.00 / 0.00%
|
6.99
|
7.00
|
6.98
|
6.99
|
6.99
|
6.99
|
54,100
|
|
|
12/3/2024
|
-0.01 / -0.14%
|
7.00
|
7.02
|
6.95
|
6.99
|
6.99
|
6.99
|
27,200
|
|
|
12/2/2024
|
+0.07 / +1.01%
|
7.07
|
7.07
|
6.96
|
7.00
|
7.00
|
7.00
|
44,100
|
|
|
11/29/2024
|
+0.09 / +1.32%
|
6.80
|
6.94
|
6.75
|
6.93
|
6.90
|
6.93
|
276,200
|
|
|
11/28/2024
|
+0.04 / +0.59%
|
6.80
|
6.85
|
6.61
|
6.84
|
6.67
|
6.84
|
471,900
|
|
|
11/27/2024
|
-0.02 / -0.29%
|
6.86
|
6.86
|
6.55
|
6.80
|
6.70
|
6.80
|
71,100
|
|
|
11/26/2024
|
+0.02 / +0.29%
|
6.70
|
6.85
|
6.66
|
6.82
|
6.78
|
6.82
|
68,900
|
|
|
11/25/2024
|
+0.01 / +0.15%
|
6.79
|
6.88
|
6.60
|
6.80
|
6.74
|
6.80
|
64,600
|
|
|
11/22/2024
|
+0.22 / +3.35%
|
6.55
|
6.88
|
6.50
|
6.79
|
6.66
|
6.79
|
128,300
|
|
|
11/21/2024
|
+0.26 / +4.12%
|
6.35
|
6.70
|
6.35
|
6.57
|
6.54
|
6.57
|
64,700
|
|
|
11/20/2024
|
-0.06 / -0.94%
|
6.21
|
6.51
|
6.09
|
6.31
|
6.39
|
6.31
|
83,000
|
|
|
11/19/2024
|
-0.16 / -2.45%
|
6.53
|
6.53
|
6.25
|
6.37
|
6.36
|
6.37
|
25,400
|
|
|
11/18/2024
|
+0.01 / +0.15%
|
6.54
|
6.57
|
6.25
|
6.53
|
6.49
|
6.53
|
365,300
|
|
|
11/15/2024
|
+0.22 / +3.49%
|
6.30
|
6.54
|
5.95
|
6.52
|
6.27
|
6.52
|
327,800
|
|
|
11/14/2024
|
+0.15 / +2.44%
|
6.18
|
6.42
|
6.06
|
6.30
|
6.27
|
6.30
|
479,800
|
|
|
11/13/2024
|
+0.03 / +0.49%
|
6.10
|
6.16
|
6.00
|
6.15
|
6.14
|
6.15
|
160,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
5.92
|
6.18
|
5.92
|
6.12
|
6.14
|
6.12
|
17,900
|
|
|
11/11/2024
|
0.00 / 0.00%
|
6.11
|
6.18
|
6.03
|
6.12
|
6.12
|
6.12
|
24,300
|
|
|