|
Closing price on 10/19/2022
|
|
| Open |
6.89 |
| High |
6.89 |
| Low |
6.63 |
| Volume |
79,200 |
| Split-adjusted Price |
6.74 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.01 / -0.15%
|
6.89
|
6.89
|
6.63
|
6.74
|
6.73
|
6.74
|
79,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.67
|
6.75
|
6.76
|
6.75
|
105,000
|
|
|
10/17/2022
|
-0.05 / -0.74%
|
6.80
|
6.81
|
6.39
|
6.75
|
6.59
|
6.75
|
48,200
|
|
|
10/14/2022
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.68
|
6.80
|
6.81
|
6.80
|
47,300
|
|
|
10/13/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.65
|
6.70
|
6.71
|
6.70
|
39,600
|
|
|
10/12/2022
|
+0.19 / +2.87%
|
6.31
|
7.00
|
6.30
|
6.80
|
6.64
|
6.80
|
196,600
|
|
|
10/11/2022
|
-0.49 / -6.90%
|
6.86
|
7.01
|
6.61
|
6.61
|
6.74
|
6.61
|
83,900
|
|
|
10/10/2022
|
-0.26 / -3.53%
|
6.85
|
7.36
|
6.85
|
7.10
|
7.00
|
7.10
|
151,900
|
|
|
10/7/2022
|
-0.55 / -6.95%
|
7.92
|
7.92
|
7.36
|
7.36
|
7.41
|
7.36
|
169,900
|
|
|
10/6/2022
|
-0.49 / -5.83%
|
8.40
|
8.40
|
7.91
|
7.91
|
8.14
|
7.91
|
70,700
|
|
|
10/5/2022
|
+0.27 / +3.32%
|
8.13
|
8.40
|
8.10
|
8.40
|
8.18
|
8.40
|
155,100
|
|
|
10/4/2022
|
-0.02 / -0.25%
|
8.15
|
8.40
|
8.10
|
8.13
|
8.18
|
8.13
|
140,600
|
|
|
10/3/2022
|
-0.35 / -4.12%
|
8.50
|
8.51
|
8.15
|
8.15
|
8.22
|
8.15
|
122,700
|
|
|
9/30/2022
|
-0.08 / -0.93%
|
8.60
|
8.62
|
8.05
|
8.50
|
8.42
|
8.50
|
108,800
|
|
|
9/29/2022
|
+0.08 / +0.94%
|
8.62
|
8.70
|
8.48
|
8.58
|
8.59
|
8.58
|
79,400
|
|
|
9/28/2022
|
-0.19 / -2.19%
|
8.69
|
8.70
|
8.50
|
8.50
|
8.61
|
8.50
|
24,400
|
|
|
9/27/2022
|
+0.20 / +2.36%
|
8.30
|
8.76
|
8.30
|
8.69
|
8.57
|
8.69
|
47,000
|
|
|
9/26/2022
|
-0.31 / -3.52%
|
8.71
|
8.79
|
8.32
|
8.49
|
8.51
|
8.49
|
140,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.76
|
8.80
|
8.80
|
8.80
|
70,700
|
|
|
9/22/2022
|
-0.02 / -0.23%
|
8.79
|
8.98
|
8.62
|
8.80
|
8.80
|
8.80
|
54,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.40
|
8.82
|
8.76
|
8.82
|
50,300
|
|
|
9/20/2022
|
+0.01 / +0.11%
|
8.81
|
9.00
|
8.20
|
8.82
|
8.43
|
8.82
|
143,800
|
|
|
9/19/2022
|
-0.17 / -1.89%
|
9.15
|
9.15
|
8.81
|
8.81
|
8.93
|
8.81
|
78,100
|
|
|
9/16/2022
|
-0.07 / -0.77%
|
8.96
|
9.05
|
8.96
|
8.98
|
9.00
|
8.98
|
95,500
|
|
|
9/15/2022
|
+0.05 / +0.56%
|
9.19
|
9.19
|
9.02
|
9.05
|
9.08
|
9.05
|
56,800
|
|
|
9/14/2022
|
-0.01 / -0.11%
|
8.90
|
9.01
|
8.89
|
9.00
|
8.98
|
9.00
|
168,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.96
|
9.03
|
8.96
|
9.01
|
9.00
|
9.01
|
162,400
|
|
|
9/12/2022
|
+0.02 / +0.22%
|
9.00
|
9.01
|
8.95
|
9.01
|
9.00
|
9.01
|
38,500
|
|
|
9/9/2022
|
+0.06 / +0.67%
|
9.09
|
9.10
|
8.91
|
8.99
|
8.95
|
8.99
|
59,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.93
|
8.99
|
8.71
|
8.93
|
8.86
|
8.93
|
140,100
|
|
|