Closing price on 10/12/2018
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.50 |
Volume |
8,220 |
Split-adjusted Price |
3.88 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2018
|
+0.04 / +0.72%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.55
|
3.88
|
8,220
|
|
10/11/2018
|
-0.10 / -1.77%
|
5.60
|
5.64
|
5.27
|
5.56
|
5.48
|
3.85
|
14,600
|
|
10/10/2018
|
+0.13 / +2.35%
|
5.53
|
5.72
|
5.53
|
5.66
|
5.70
|
3.92
|
1,930
|
|
10/9/2018
|
-0.24 / -4.16%
|
5.78
|
5.78
|
5.53
|
5.53
|
5.59
|
3.83
|
16,810
|
|
10/8/2018
|
-0.13 / -2.20%
|
5.70
|
5.77
|
5.70
|
5.77
|
5.74
|
4.00
|
1,520
|
|
10/5/2018
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.55
|
5.90
|
5.61
|
4.09
|
58,290
|
|
10/4/2018
|
-0.01 / -0.18%
|
5.61
|
5.73
|
5.45
|
5.60
|
5.59
|
3.88
|
42,240
|
|
10/3/2018
|
-0.06 / -1.06%
|
6.00
|
6.00
|
5.57
|
5.61
|
5.65
|
3.89
|
23,550
|
|
10/2/2018
|
+0.18 / +3.28%
|
5.50
|
5.74
|
5.47
|
5.67
|
5.67
|
3.93
|
49,760
|
|
10/1/2018
|
+0.01 / +0.18%
|
5.50
|
5.50
|
5.19
|
5.49
|
5.31
|
3.81
|
63,700
|
|
9/28/2018
|
+0.01 / +0.18%
|
5.48
|
5.50
|
5.47
|
5.48
|
5.48
|
3.80
|
13,560
|
|
9/27/2018
|
+0.07 / +1.30%
|
5.50
|
5.50
|
5.39
|
5.47
|
5.44
|
3.79
|
19,860
|
|
9/26/2018
|
0.00 / 0.00%
|
5.40
|
5.44
|
5.38
|
5.40
|
5.40
|
3.74
|
80,440
|
|
9/25/2018
|
+0.01 / +0.19%
|
5.39
|
5.40
|
5.37
|
5.40
|
5.39
|
3.74
|
26,280
|
|
9/24/2018
|
+0.01 / +0.19%
|
5.40
|
5.40
|
5.38
|
5.39
|
5.39
|
3.74
|
26,960
|
|
9/21/2018
|
+0.01 / +0.19%
|
5.38
|
5.38
|
5.37
|
5.38
|
5.38
|
3.73
|
40,610
|
|
9/20/2018
|
-0.03 / -0.56%
|
5.40
|
5.40
|
5.37
|
5.37
|
5.39
|
3.72
|
23,950
|
|
9/19/2018
|
+0.05 / +0.93%
|
5.38
|
5.42
|
5.38
|
5.40
|
5.40
|
3.74
|
13,880
|
|
9/18/2018
|
-0.05 / -0.93%
|
5.41
|
5.41
|
5.35
|
5.35
|
5.38
|
3.71
|
40,710
|
|
9/17/2018
|
-0.03 / -0.55%
|
5.43
|
5.43
|
5.40
|
5.40
|
5.41
|
3.74
|
26,990
|
|
9/14/2018
|
+0.02 / +0.37%
|
5.41
|
5.43
|
5.38
|
5.43
|
5.41
|
3.76
|
42,340
|
|
9/13/2018
|
+0.01 / +0.19%
|
5.50
|
5.50
|
5.40
|
5.41
|
5.42
|
3.75
|
30,800
|
|
9/12/2018
|
+0.03 / +0.56%
|
5.50
|
5.50
|
5.39
|
5.40
|
5.45
|
3.74
|
31,950
|
|
9/11/2018
|
-0.02 / -0.37%
|
5.41
|
5.41
|
5.37
|
5.37
|
5.40
|
3.72
|
31,290
|
|
9/10/2018
|
-0.06 / -1.10%
|
5.44
|
5.45
|
5.39
|
5.39
|
5.42
|
3.74
|
16,160
|
|
9/7/2018
|
+0.04 / +0.74%
|
5.45
|
5.50
|
5.40
|
5.45
|
5.48
|
3.78
|
9,680
|
|
9/6/2018
|
-0.03 / -0.55%
|
5.46
|
5.46
|
5.41
|
5.41
|
5.42
|
3.75
|
12,730
|
|
9/5/2018
|
-0.01 / -0.18%
|
5.54
|
5.54
|
5.44
|
5.44
|
5.49
|
3.77
|
11,120
|
|
9/4/2018
|
-0.05 / -0.91%
|
5.42
|
5.50
|
5.42
|
5.45
|
5.45
|
3.78
|
3,000
|
|
8/31/2018
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.43
|
3.81
|
20,260
|
|
|