Closing price on 1/18/2018
|
|
Open |
5.65 |
High |
5.65 |
Low |
5.52 |
Volume |
3,030 |
Split-adjusted Price |
3.38 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2018
|
+0.05 / +0.90%
|
5.65
|
5.65
|
5.52
|
5.60
|
5.61
|
3.38
|
3,030
|
|
1/17/2018
|
-0.15 / -2.63%
|
5.63
|
5.77
|
5.31
|
5.55
|
5.48
|
3.35
|
361,900
|
|
1/16/2018
|
-0.05 / -0.87%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.44
|
42,350
|
|
1/15/2018
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.69
|
5.75
|
5.72
|
3.47
|
138,610
|
|
1/12/2018
|
-0.03 / -0.52%
|
5.98
|
5.98
|
5.75
|
5.75
|
5.83
|
3.47
|
31,230
|
|
1/11/2018
|
+0.17 / +3.03%
|
5.61
|
5.78
|
5.61
|
5.78
|
5.64
|
3.49
|
45,760
|
|
1/10/2018
|
+0.02 / +0.36%
|
5.59
|
5.65
|
5.59
|
5.61
|
5.61
|
3.39
|
9,700
|
|
1/9/2018
|
-0.01 / -0.18%
|
5.59
|
5.59
|
5.59
|
5.59
|
5.59
|
3.37
|
2,000
|
|
1/8/2018
|
0.00 / 0.00%
|
5.60
|
5.65
|
5.59
|
5.60
|
5.62
|
3.38
|
10,860
|
|
1/5/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.58
|
5.60
|
5.60
|
3.38
|
18,890
|
|
1/4/2018
|
-0.01 / -0.18%
|
5.59
|
5.61
|
5.59
|
5.60
|
5.59
|
3.38
|
14,490
|
|
1/3/2018
|
+0.02 / +0.36%
|
5.59
|
5.61
|
5.59
|
5.61
|
5.60
|
3.39
|
12,030
|
|
1/2/2018
|
-0.01 / -0.18%
|
5.60
|
5.60
|
5.59
|
5.59
|
5.59
|
3.37
|
28,420
|
|
12/29/2017
|
0.00 / 0.00%
|
5.60
|
5.61
|
5.53
|
5.60
|
5.57
|
3.38
|
11,140
|
|
12/28/2017
|
-0.03 / -0.53%
|
5.60
|
5.61
|
5.59
|
5.60
|
5.60
|
3.38
|
23,940
|
|
12/27/2017
|
+0.01 / +0.18%
|
5.70
|
5.70
|
5.62
|
5.63
|
5.66
|
3.40
|
4,560
|
|
12/26/2017
|
0.00 / 0.00%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
3.39
|
28,610
|
|
12/25/2017
|
+0.03 / +0.54%
|
5.59
|
5.62
|
5.59
|
5.62
|
5.60
|
3.39
|
75,230
|
|
12/22/2017
|
-0.01 / -0.18%
|
5.56
|
5.59
|
5.56
|
5.59
|
5.58
|
3.37
|
10,000
|
|
12/21/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.38
|
5,780
|
|
12/20/2017
|
0.00 / 0.00%
|
5.58
|
5.62
|
5.58
|
5.60
|
5.60
|
3.38
|
5,080
|
|
12/19/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.38
|
24,590
|
|
12/18/2017
|
+0.01 / +0.18%
|
5.50
|
5.61
|
5.50
|
5.60
|
5.55
|
3.38
|
20,840
|
|
12/15/2017
|
-0.01 / -0.18%
|
5.60
|
5.60
|
5.59
|
5.59
|
5.60
|
3.37
|
18,520
|
|
12/14/2017
|
0.00 / 0.00%
|
5.61
|
5.67
|
5.59
|
5.60
|
5.60
|
3.38
|
112,620
|
|
12/13/2017
|
-0.01 / -0.18%
|
5.61
|
5.61
|
5.59
|
5.60
|
5.60
|
3.38
|
20,520
|
|
12/12/2017
|
-0.03 / -0.53%
|
5.52
|
5.64
|
5.52
|
5.61
|
5.57
|
3.39
|
340
|
|
12/11/2017
|
-0.04 / -0.70%
|
5.68
|
5.68
|
5.41
|
5.64
|
5.60
|
3.40
|
3,500
|
|
12/8/2017
|
+0.08 / +1.43%
|
5.60
|
5.68
|
5.60
|
5.68
|
5.64
|
3.43
|
1,670
|
|
12/7/2017
|
-0.01 / -0.18%
|
5.62
|
5.62
|
5.60
|
5.60
|
5.61
|
3.38
|
22,470
|
|
|