Closing price on 11/10/2020
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.70 |
Volume |
48,980 |
Split-adjusted Price |
7.13 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2020
|
+0.02 / +0.26%
|
7.80
|
7.80
|
7.70
|
7.72
|
7.74
|
7.13
|
48,980
|
|
11/9/2020
|
-0.06 / -0.77%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.76
|
7.11
|
23,720
|
|
11/6/2020
|
-0.02 / -0.26%
|
7.78
|
7.78
|
7.70
|
7.76
|
7.71
|
7.16
|
32,420
|
|
11/5/2020
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.72
|
7.78
|
7.75
|
7.18
|
32,760
|
|
11/4/2020
|
+0.04 / +0.52%
|
7.75
|
7.80
|
7.70
|
7.79
|
7.76
|
7.19
|
12,030
|
|
11/3/2020
|
-0.05 / -0.64%
|
7.83
|
7.83
|
7.70
|
7.75
|
7.75
|
7.15
|
38,310
|
|
11/2/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.76
|
7.80
|
7.79
|
7.20
|
6,300
|
|
10/30/2020
|
+0.08 / +1.04%
|
7.75
|
7.82
|
7.72
|
7.80
|
7.79
|
7.20
|
100,080
|
|
10/29/2020
|
+0.06 / +0.78%
|
7.62
|
7.75
|
7.62
|
7.72
|
7.66
|
7.13
|
137,910
|
|
10/28/2020
|
-0.08 / -1.03%
|
7.74
|
7.74
|
7.65
|
7.66
|
7.67
|
7.07
|
58,380
|
|
10/27/2020
|
+0.03 / +0.39%
|
7.66
|
7.74
|
7.66
|
7.74
|
7.68
|
7.14
|
59,090
|
|
10/26/2020
|
0.00 / 0.00%
|
7.71
|
7.85
|
7.71
|
7.71
|
7.72
|
7.12
|
53,090
|
|
10/23/2020
|
-0.11 / -1.41%
|
7.82
|
7.82
|
7.70
|
7.71
|
7.74
|
7.12
|
92,640
|
|
10/22/2020
|
+0.07 / +0.90%
|
7.75
|
7.82
|
7.75
|
7.82
|
7.79
|
7.22
|
58,660
|
|
10/21/2020
|
-0.05 / -0.64%
|
7.80
|
7.82
|
7.72
|
7.75
|
7.78
|
7.15
|
85,600
|
|
10/20/2020
|
-0.08 / -1.02%
|
7.80
|
7.87
|
7.70
|
7.80
|
7.74
|
7.20
|
60,570
|
|
10/19/2020
|
+0.08 / +1.03%
|
7.90
|
7.90
|
7.75
|
7.88
|
7.84
|
7.27
|
111,350
|
|
10/16/2020
|
+0.10 / +1.30%
|
7.65
|
7.84
|
7.63
|
7.80
|
7.76
|
7.20
|
156,950
|
|
10/15/2020
|
-0.18 / -2.28%
|
7.83
|
7.84
|
7.67
|
7.70
|
7.72
|
7.11
|
170,440
|
|
10/14/2020
|
-0.03 / -0.38%
|
7.90
|
8.00
|
7.88
|
7.88
|
7.92
|
7.27
|
71,710
|
|
10/13/2020
|
-0.07 / -0.88%
|
7.98
|
8.00
|
7.91
|
7.91
|
7.97
|
7.30
|
40,670
|
|
10/12/2020
|
+0.17 / +2.18%
|
7.81
|
8.13
|
7.80
|
7.98
|
7.98
|
7.37
|
437,410
|
|
10/9/2020
|
-0.01 / -0.13%
|
7.81
|
7.84
|
7.80
|
7.81
|
7.81
|
7.21
|
67,080
|
|
10/8/2020
|
+0.02 / +0.26%
|
7.90
|
7.91
|
7.78
|
7.82
|
7.85
|
7.22
|
64,470
|
|
10/7/2020
|
+0.10 / +1.30%
|
7.70
|
7.81
|
7.70
|
7.80
|
7.78
|
7.20
|
128,720
|
|
10/6/2020
|
+0.04 / +0.52%
|
7.66
|
7.72
|
7.66
|
7.70
|
7.68
|
7.11
|
122,720
|
|
10/5/2020
|
0.00 / 0.00%
|
7.66
|
7.70
|
7.63
|
7.66
|
7.66
|
7.07
|
62,630
|
|
10/2/2020
|
0.00 / 0.00%
|
7.66
|
7.77
|
7.60
|
7.66
|
7.64
|
7.07
|
89,360
|
|
10/1/2020
|
0.00 / 0.00%
|
7.65
|
7.74
|
7.65
|
7.66
|
7.71
|
7.07
|
94,690
|
|
9/30/2020
|
+0.01 / +0.13%
|
7.65
|
7.68
|
7.58
|
7.66
|
7.62
|
7.07
|
56,430
|
|
|