|
Closing price on 10/5/2023
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.83 |
| Volume |
20,500 |
| Split-adjusted Price |
5.85 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.03 / -0.51%
|
5.90
|
6.00
|
5.83
|
5.85
|
5.84
|
5.85
|
20,500
|
|
|
10/4/2023
|
+0.01 / +0.17%
|
5.81
|
5.90
|
5.66
|
5.88
|
5.84
|
5.88
|
32,600
|
|
|
10/3/2023
|
+0.02 / +0.34%
|
5.84
|
5.94
|
5.65
|
5.87
|
5.84
|
5.87
|
71,200
|
|
|
10/2/2023
|
-0.02 / -0.34%
|
5.82
|
6.00
|
5.82
|
5.85
|
5.86
|
5.85
|
14,700
|
|
|
9/29/2023
|
+0.01 / +0.17%
|
5.86
|
5.88
|
5.80
|
5.87
|
5.85
|
5.87
|
22,400
|
|
|
9/28/2023
|
+0.01 / +0.17%
|
5.85
|
5.90
|
5.60
|
5.86
|
5.80
|
5.86
|
38,100
|
|
|
9/27/2023
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.69
|
5.85
|
5.76
|
5.85
|
94,200
|
|
|
9/26/2023
|
-0.17 / -2.82%
|
5.64
|
6.01
|
5.64
|
5.85
|
5.84
|
5.85
|
77,400
|
|
|
9/25/2023
|
-0.26 / -4.14%
|
6.28
|
6.37
|
6.00
|
6.02
|
6.17
|
6.02
|
137,600
|
|
|
9/22/2023
|
-0.09 / -1.41%
|
6.44
|
6.44
|
6.15
|
6.28
|
6.25
|
6.28
|
80,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
6.37
|
6.38
|
6.30
|
6.37
|
6.36
|
6.37
|
48,700
|
|
|
9/20/2023
|
+0.07 / +1.11%
|
6.39
|
6.40
|
6.26
|
6.37
|
6.31
|
6.37
|
81,700
|
|
|
9/19/2023
|
-0.04 / -0.63%
|
6.34
|
6.35
|
6.17
|
6.30
|
6.30
|
6.30
|
69,300
|
|
|
9/18/2023
|
-0.05 / -0.78%
|
6.39
|
6.40
|
6.34
|
6.34
|
6.36
|
6.34
|
97,700
|
|
|
9/15/2023
|
+0.01 / +0.16%
|
6.35
|
6.41
|
6.35
|
6.39
|
6.38
|
6.39
|
170,500
|
|
|
9/14/2023
|
-0.07 / -1.09%
|
6.45
|
6.45
|
6.36
|
6.38
|
6.39
|
6.38
|
94,000
|
|
|
9/13/2023
|
-0.10 / -1.53%
|
6.55
|
6.55
|
6.40
|
6.45
|
6.46
|
6.45
|
105,900
|
|
|
9/12/2023
|
-0.01 / -0.15%
|
6.36
|
6.56
|
6.36
|
6.55
|
6.49
|
6.55
|
105,600
|
|
|
9/11/2023
|
-0.15 / -2.24%
|
6.70
|
6.78
|
6.50
|
6.56
|
6.62
|
6.56
|
272,900
|
|
|
9/8/2023
|
+0.01 / +0.15%
|
6.70
|
6.81
|
6.66
|
6.71
|
6.71
|
6.71
|
146,900
|
|
|
9/7/2023
|
+0.20 / +3.08%
|
6.50
|
6.77
|
6.48
|
6.70
|
6.65
|
6.70
|
390,600
|
|
|
9/6/2023
|
0.00 / 0.00%
|
6.51
|
6.51
|
6.44
|
6.50
|
6.48
|
6.50
|
122,100
|
|
|
9/5/2023
|
+0.06 / +0.93%
|
6.50
|
6.54
|
6.43
|
6.50
|
6.48
|
6.50
|
159,700
|
|
|
8/31/2023
|
-0.01 / -0.16%
|
6.45
|
6.50
|
6.40
|
6.44
|
6.45
|
6.44
|
180,300
|
|
|
8/30/2023
|
-0.06 / -0.92%
|
6.50
|
6.51
|
6.31
|
6.45
|
6.42
|
6.45
|
157,000
|
|
|
8/29/2023
|
0.00 / 0.00%
|
6.51
|
6.69
|
6.47
|
6.51
|
6.50
|
6.51
|
188,600
|
|
|
8/28/2023
|
-0.08 / -1.21%
|
6.60
|
6.65
|
6.45
|
6.51
|
6.50
|
6.51
|
221,800
|
|
|
8/25/2023
|
-0.31 / -4.49%
|
6.86
|
6.93
|
6.50
|
6.59
|
6.63
|
6.59
|
138,000
|
|
|
8/24/2023
|
+0.40 / +6.15%
|
6.54
|
6.90
|
6.51
|
6.90
|
6.70
|
6.90
|
163,000
|
|
|
8/23/2023
|
-0.47 / -6.74%
|
6.87
|
7.00
|
6.49
|
6.50
|
6.57
|
6.50
|
624,600
|
|
|