Closing price on 11/13/2017
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.62 |
Volume |
15,170 |
Split-adjusted Price |
3.43 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2017
|
+0.04 / +0.71%
|
5.70
|
5.70
|
5.62
|
5.69
|
5.67
|
3.43
|
15,170
|
|
11/10/2017
|
-0.05 / -0.88%
|
5.70
|
5.75
|
5.65
|
5.65
|
5.65
|
3.41
|
20,000
|
|
11/9/2017
|
0.00 / 0.00%
|
5.70
|
5.96
|
5.70
|
5.70
|
5.73
|
3.44
|
6,980
|
|
11/8/2017
|
-0.08 / -1.38%
|
5.78
|
5.78
|
5.70
|
5.70
|
5.74
|
3.44
|
8,790
|
|
11/7/2017
|
+0.08 / +1.40%
|
5.70
|
5.78
|
5.60
|
5.78
|
5.69
|
3.49
|
25,320
|
|
11/6/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
3.44
|
4,810
|
|
11/3/2017
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
3.44
|
3,060
|
|
11/2/2017
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
3.50
|
10,670
|
|
11/1/2017
|
+0.30 / +5.26%
|
5.72
|
6.08
|
5.72
|
6.00
|
5.92
|
3.62
|
124,930
|
|
10/31/2017
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.44
|
62,200
|
|
10/30/2017
|
+0.11 / +1.96%
|
5.60
|
5.90
|
5.60
|
5.71
|
5.80
|
3.45
|
198,490
|
|
10/27/2017
|
-0.02 / -0.36%
|
5.65
|
5.65
|
5.60
|
5.60
|
5.63
|
3.38
|
7,020
|
|
10/26/2017
|
-0.07 / -1.23%
|
5.60
|
5.67
|
5.40
|
5.62
|
5.50
|
3.39
|
111,180
|
|
10/25/2017
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.60
|
5.69
|
5.64
|
3.43
|
24,100
|
|
10/24/2017
|
+0.02 / +0.35%
|
5.68
|
5.79
|
5.60
|
5.70
|
5.71
|
3.44
|
16,300
|
|
10/23/2017
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.68
|
5.68
|
5.68
|
3.43
|
17,270
|
|
10/20/2017
|
-0.08 / -1.39%
|
5.78
|
5.78
|
5.68
|
5.68
|
5.73
|
3.43
|
4,480
|
|
10/19/2017
|
+0.06 / +1.05%
|
5.61
|
5.76
|
5.61
|
5.76
|
5.69
|
3.48
|
7,210
|
|
10/18/2017
|
-0.08 / -1.38%
|
5.78
|
5.78
|
5.70
|
5.70
|
5.74
|
3.44
|
28,080
|
|
10/17/2017
|
-0.01 / -0.17%
|
5.75
|
5.79
|
5.75
|
5.78
|
5.77
|
3.49
|
2,720
|
|
10/16/2017
|
+0.02 / +0.35%
|
5.75
|
5.79
|
5.70
|
5.79
|
5.71
|
3.49
|
29,080
|
|
10/13/2017
|
-0.03 / -0.52%
|
5.80
|
5.80
|
5.77
|
5.77
|
5.80
|
3.48
|
6,900
|
|
10/12/2017
|
+0.10 / +1.75%
|
5.84
|
5.84
|
5.75
|
5.80
|
5.77
|
3.50
|
2,600
|
|
10/11/2017
|
-0.10 / -1.72%
|
5.76
|
5.80
|
5.70
|
5.70
|
5.77
|
3.44
|
167,180
|
|
10/10/2017
|
0.00 / 0.00%
|
5.91
|
5.91
|
5.80
|
5.80
|
5.80
|
3.50
|
37,980
|
|
10/9/2017
|
-0.06 / -1.02%
|
5.89
|
5.89
|
5.80
|
5.80
|
5.81
|
3.50
|
83,370
|
|
10/6/2017
|
+0.06 / +1.03%
|
5.80
|
5.86
|
5.80
|
5.86
|
5.83
|
3.54
|
86,950
|
|
10/5/2017
|
-0.04 / -0.68%
|
5.84
|
5.84
|
5.80
|
5.80
|
5.81
|
3.50
|
10,850
|
|
10/4/2017
|
+0.02 / +0.34%
|
5.83
|
5.85
|
5.80
|
5.84
|
5.83
|
3.52
|
1,870
|
|
10/3/2017
|
0.00 / 0.00%
|
5.80
|
5.82
|
5.80
|
5.82
|
5.81
|
3.51
|
38,680
|
|
|