Closing price on 1/8/2019
|
|
Open |
5.68 |
High |
5.71 |
Low |
5.68 |
Volume |
3,470 |
Split-adjusted Price |
3.96 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2019
|
+0.04 / +0.71%
|
5.68
|
5.71
|
5.68
|
5.71
|
5.70
|
3.96
|
3,470
|
|
1/7/2019
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
3.93
|
2,350
|
|
1/4/2019
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.70
|
5.71
|
5.71
|
3.96
|
4,900
|
|
1/3/2019
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.71
|
5.71
|
5.71
|
3.96
|
1,050
|
|
1/2/2019
|
+0.01 / +0.18%
|
5.79
|
5.79
|
5.71
|
5.71
|
5.71
|
3.96
|
60
|
|
12/28/2018
|
+0.02 / +0.35%
|
5.69
|
5.70
|
5.69
|
5.70
|
5.70
|
3.95
|
110
|
|
12/27/2018
|
+0.07 / +1.25%
|
5.61
|
5.75
|
5.61
|
5.68
|
5.68
|
3.94
|
40
|
|
12/26/2018
|
0.00 / 0.00%
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
3.89
|
0
|
|
12/25/2018
|
-0.17 / -2.94%
|
5.70
|
5.70
|
5.61
|
5.61
|
5.70
|
3.89
|
7,370
|
|
12/24/2018
|
0.00 / 0.00%
|
5.78
|
5.79
|
5.78
|
5.78
|
5.78
|
4.01
|
3,040
|
|
12/21/2018
|
-0.02 / -0.34%
|
5.89
|
5.89
|
5.78
|
5.78
|
5.81
|
4.01
|
11,010
|
|
12/20/2018
|
0.00 / 0.00%
|
5.83
|
5.83
|
5.80
|
5.80
|
5.82
|
4.02
|
12,540
|
|
12/19/2018
|
-0.03 / -0.51%
|
5.83
|
5.83
|
5.80
|
5.80
|
5.82
|
4.02
|
23,270
|
|
12/18/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.83
|
5.83
|
5.87
|
4.04
|
22,330
|
|
12/17/2018
|
+0.01 / +0.17%
|
5.85
|
5.90
|
5.82
|
5.83
|
5.88
|
4.04
|
14,790
|
|
12/14/2018
|
0.00 / 0.00%
|
5.83
|
5.89
|
5.82
|
5.82
|
5.83
|
4.03
|
33,080
|
|
12/13/2018
|
-0.03 / -0.51%
|
5.85
|
5.87
|
5.82
|
5.82
|
5.83
|
4.03
|
7,550
|
|
12/12/2018
|
+0.06 / +1.04%
|
5.76
|
5.85
|
5.76
|
5.85
|
5.81
|
4.05
|
8,180
|
|
12/11/2018
|
+0.05 / +0.87%
|
5.74
|
5.79
|
5.71
|
5.79
|
5.75
|
4.01
|
22,430
|
|
12/10/2018
|
+0.04 / +0.70%
|
5.70
|
5.79
|
5.70
|
5.74
|
5.73
|
3.98
|
61,480
|
|
12/7/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.95
|
14,300
|
|
12/6/2018
|
+0.13 / +2.33%
|
5.58
|
5.70
|
5.58
|
5.70
|
5.65
|
3.95
|
30,620
|
|
12/5/2018
|
-0.03 / -0.54%
|
5.58
|
5.58
|
5.57
|
5.57
|
5.58
|
3.86
|
17,700
|
|
12/4/2018
|
+0.03 / +0.54%
|
5.57
|
5.62
|
5.57
|
5.60
|
5.59
|
3.88
|
25,760
|
|
12/3/2018
|
+0.01 / +0.18%
|
5.58
|
5.58
|
5.57
|
5.57
|
5.58
|
3.86
|
16,360
|
|
11/30/2018
|
0.00 / 0.00%
|
5.58
|
5.58
|
5.56
|
5.56
|
5.58
|
3.85
|
12,370
|
|
11/29/2018
|
-0.01 / -0.18%
|
5.57
|
5.59
|
5.56
|
5.56
|
5.57
|
3.85
|
8,030
|
|
11/28/2018
|
+0.01 / +0.18%
|
5.56
|
5.60
|
5.56
|
5.57
|
5.57
|
3.86
|
1,110
|
|
11/27/2018
|
+0.01 / +0.18%
|
5.56
|
5.58
|
5.56
|
5.56
|
5.57
|
3.85
|
5,900
|
|
11/26/2018
|
-0.05 / -0.89%
|
5.55
|
5.60
|
5.55
|
5.55
|
5.56
|
3.85
|
21,090
|
|
|