|
Closing price on 1/3/2020
|
|
| Open |
6.85 |
| High |
6.93 |
| Low |
6.81 |
| Volume |
33,010 |
| Split-adjusted Price |
5.57 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.04 / +0.58%
|
6.85
|
6.93
|
6.81
|
6.93
|
6.88
|
5.57
|
33,010
|
|
|
1/2/2020
|
0.00 / 0.00%
|
6.79
|
6.89
|
6.79
|
6.89
|
6.83
|
5.54
|
16,110
|
|
|
12/31/2019
|
-0.01 / -0.14%
|
6.85
|
6.93
|
6.75
|
6.89
|
6.81
|
5.54
|
45,690
|
|
|
12/30/2019
|
-0.04 / -0.58%
|
6.94
|
6.99
|
6.81
|
6.90
|
6.95
|
5.55
|
31,640
|
|
|
12/27/2019
|
-0.01 / -0.14%
|
6.95
|
6.95
|
6.75
|
6.94
|
6.94
|
5.58
|
10,810
|
|
|
12/26/2019
|
-0.03 / -0.43%
|
7.01
|
7.01
|
6.86
|
6.95
|
6.95
|
5.59
|
89,700
|
|
|
12/25/2019
|
+0.24 / +3.56%
|
6.74
|
7.20
|
6.74
|
6.98
|
6.85
|
5.61
|
27,280
|
|
|
12/24/2019
|
-0.03 / -0.44%
|
6.74
|
6.76
|
6.74
|
6.74
|
6.75
|
5.42
|
4,410
|
|
|
12/23/2019
|
0.00 / 0.00%
|
6.77
|
6.78
|
6.72
|
6.77
|
6.77
|
5.44
|
17,130
|
|
|
12/20/2019
|
0.00 / 0.00%
|
6.77
|
6.77
|
6.74
|
6.77
|
6.76
|
5.44
|
21,000
|
|
|
12/19/2019
|
-0.01 / -0.15%
|
6.74
|
6.77
|
6.70
|
6.77
|
6.74
|
5.44
|
9,050
|
|
|
12/18/2019
|
+0.03 / +0.44%
|
6.75
|
6.78
|
6.71
|
6.78
|
6.76
|
5.45
|
15,780
|
|
|
12/17/2019
|
0.00 / 0.00%
|
6.73
|
6.76
|
6.72
|
6.75
|
6.73
|
5.43
|
24,970
|
|
|
12/16/2019
|
+0.02 / +0.30%
|
6.73
|
6.75
|
6.73
|
6.75
|
6.74
|
5.43
|
12,050
|
|
|
12/13/2019
|
-0.02 / -0.30%
|
6.74
|
6.74
|
6.68
|
6.73
|
6.72
|
5.41
|
17,110
|
|
|
12/12/2019
|
-0.03 / -0.44%
|
6.76
|
6.78
|
6.75
|
6.75
|
6.76
|
5.43
|
8,160
|
|
|
12/11/2019
|
+0.06 / +0.89%
|
6.72
|
6.78
|
6.70
|
6.78
|
6.71
|
5.45
|
18,930
|
|
|
12/10/2019
|
-0.06 / -0.88%
|
6.74
|
6.74
|
6.72
|
6.72
|
6.72
|
5.40
|
19,940
|
|
|
12/9/2019
|
+0.03 / +0.44%
|
6.80
|
6.80
|
6.74
|
6.78
|
6.77
|
5.45
|
22,760
|
|
|
12/6/2019
|
0.00 / 0.00%
|
6.76
|
6.79
|
6.71
|
6.75
|
6.72
|
5.43
|
13,690
|
|
|
12/5/2019
|
+0.03 / +0.45%
|
6.67
|
6.75
|
6.67
|
6.75
|
6.67
|
5.43
|
30,580
|
|
|
12/4/2019
|
-0.08 / -1.18%
|
6.72
|
6.78
|
6.70
|
6.72
|
6.73
|
5.40
|
53,170
|
|
|
12/3/2019
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.74
|
6.80
|
6.78
|
5.47
|
27,280
|
|
|
12/2/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.72
|
6.80
|
6.78
|
5.47
|
1,710
|
|
|
11/29/2019
|
0.00 / 0.00%
|
6.76
|
6.84
|
6.75
|
6.80
|
6.80
|
5.47
|
16,330
|
|
|
11/28/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.47
|
120
|
|
|
11/27/2019
|
0.00 / 0.00%
|
6.75
|
6.81
|
6.75
|
6.80
|
6.78
|
5.47
|
620
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.72
|
6.80
|
6.78
|
5.47
|
2,760
|
|
|
11/25/2019
|
-0.01 / -0.15%
|
6.68
|
6.80
|
6.68
|
6.80
|
6.77
|
5.47
|
5,760
|
|
|
11/22/2019
|
+0.07 / +1.04%
|
6.83
|
6.83
|
6.67
|
6.81
|
6.74
|
5.48
|
12,020
|
|
|