|
Closing price on 10/1/2019
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.75 |
| Volume |
76,750 |
| Split-adjusted Price |
5.45 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.75
|
6.78
|
6.80
|
5.45
|
76,750
|
|
|
9/30/2019
|
-0.02 / -0.29%
|
6.87
|
6.88
|
6.80
|
6.88
|
6.84
|
5.53
|
50,020
|
|
|
9/27/2019
|
+0.03 / +0.44%
|
6.87
|
6.90
|
6.80
|
6.90
|
6.88
|
5.55
|
43,490
|
|
|
9/26/2019
|
-0.11 / -1.58%
|
6.98
|
6.98
|
6.80
|
6.87
|
6.91
|
5.53
|
51,520
|
|
|
9/25/2019
|
+0.08 / +1.16%
|
6.90
|
6.99
|
6.90
|
6.98
|
6.94
|
5.61
|
50,260
|
|
|
9/24/2019
|
+0.11 / +1.62%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
5.55
|
110,580
|
|
|
9/23/2019
|
0.00 / 0.00%
|
6.71
|
6.80
|
6.70
|
6.79
|
6.77
|
5.46
|
49,030
|
|
|
9/20/2019
|
-0.01 / -0.15%
|
6.76
|
6.80
|
6.68
|
6.79
|
6.75
|
5.46
|
12,890
|
|
|
9/19/2019
|
0.00 / 0.00%
|
6.78
|
6.80
|
6.76
|
6.80
|
6.79
|
5.47
|
7,900
|
|
|
9/18/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.75
|
6.80
|
6.79
|
5.47
|
31,800
|
|
|
9/17/2019
|
-0.10 / -1.45%
|
6.89
|
6.90
|
6.80
|
6.80
|
6.84
|
5.47
|
24,550
|
|
|
9/16/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.67
|
6.90
|
6.88
|
5.55
|
4,070
|
|
|
9/13/2019
|
+0.05 / +0.74%
|
6.76
|
6.80
|
6.75
|
6.80
|
6.77
|
5.47
|
27,050
|
|
|
9/12/2019
|
+0.05 / +0.75%
|
6.70
|
6.75
|
6.70
|
6.75
|
6.72
|
5.43
|
69,530
|
|
|
9/11/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.67
|
5.39
|
10,500
|
|
|
9/10/2019
|
-0.15 / -2.19%
|
6.71
|
6.71
|
6.60
|
6.70
|
6.65
|
5.39
|
78,780
|
|
|
9/9/2019
|
0.00 / 0.00%
|
6.85
|
6.85
|
6.70
|
6.85
|
6.75
|
5.51
|
64,580
|
|
|
9/6/2019
|
+0.10 / +1.48%
|
6.90
|
6.90
|
6.68
|
6.85
|
6.69
|
5.51
|
17,950
|
|
|
9/5/2019
|
-0.19 / -2.74%
|
6.94
|
6.94
|
6.66
|
6.75
|
6.77
|
5.43
|
52,440
|
|
|
9/4/2019
|
-0.19 / -2.66%
|
7.00
|
7.10
|
6.75
|
6.94
|
6.91
|
5.58
|
51,350
|
|
|
9/3/2019
|
-0.05 / -0.70%
|
7.18
|
7.18
|
7.00
|
7.13
|
7.10
|
5.73
|
64,330
|
|
|
8/30/2019
|
-0.03 / -0.42%
|
7.21
|
7.21
|
7.17
|
7.18
|
7.19
|
5.77
|
25,330
|
|
|
8/29/2019
|
+0.01 / +0.14%
|
7.20
|
7.40
|
7.18
|
7.21
|
7.31
|
5.80
|
91,560
|
|
|
8/28/2019
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.16
|
7.20
|
7.22
|
5.79
|
119,990
|
|
|
8/27/2019
|
+0.10 / +1.41%
|
7.35
|
7.40
|
7.15
|
7.20
|
7.26
|
5.79
|
154,720
|
|
|
8/26/2019
|
+0.01 / +0.14%
|
7.00
|
7.10
|
6.60
|
7.10
|
7.02
|
5.71
|
73,900
|
|
|
8/23/2019
|
-0.01 / -0.14%
|
7.05
|
7.10
|
7.04
|
7.09
|
7.06
|
5.70
|
116,440
|
|
|
8/22/2019
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.17
|
5.71
|
23,290
|
|
|
8/21/2019
|
+0.20 / +2.86%
|
7.10
|
7.39
|
7.00
|
7.20
|
7.19
|
5.79
|
340,740
|
|
|
8/20/2019
|
+0.31 / +4.63%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.89
|
5.63
|
131,480
|
|
|