|
Closing price on 11/26/2021
|
|
| Open |
18.35 |
| High |
18.40 |
| Low |
17.40 |
| Volume |
654,100 |
| Split-adjusted Price |
18.00 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
-0.35 / -1.91%
|
18.35
|
18.40
|
17.40
|
18.00
|
17.87
|
18.00
|
654,100
|
|
|
11/25/2021
|
-0.35 / -1.87%
|
18.50
|
18.80
|
18.20
|
18.35
|
18.53
|
18.35
|
294,300
|
|
|
11/24/2021
|
+0.10 / +0.54%
|
19.10
|
19.60
|
18.50
|
18.70
|
18.94
|
18.70
|
240,200
|
|
|
11/23/2021
|
+0.80 / +4.49%
|
17.60
|
19.00
|
17.00
|
18.60
|
18.27
|
18.60
|
339,600
|
|
|
11/22/2021
|
-1.30 / -6.81%
|
18.20
|
18.85
|
17.80
|
17.80
|
18.01
|
17.80
|
800,100
|
|
|
11/19/2021
|
-1.40 / -6.83%
|
20.40
|
20.50
|
19.10
|
19.10
|
19.41
|
19.10
|
1,346,000
|
|
|
11/18/2021
|
-0.70 / -3.30%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.71
|
20.50
|
730,500
|
|
|
11/17/2021
|
+0.10 / +0.47%
|
21.00
|
21.90
|
20.50
|
21.20
|
21.28
|
21.20
|
417,300
|
|
|
11/16/2021
|
-0.65 / -2.99%
|
21.50
|
21.80
|
20.80
|
21.10
|
21.24
|
21.10
|
765,400
|
|
|
11/15/2021
|
-0.15 / -0.68%
|
22.80
|
22.80
|
21.45
|
21.75
|
21.98
|
21.75
|
890,300
|
|
|
11/12/2021
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.65
|
21.90
|
21.92
|
21.90
|
627,800
|
|
|
11/11/2021
|
+0.30 / +1.37%
|
22.00
|
22.90
|
21.50
|
22.20
|
22.07
|
22.20
|
911,600
|
|
|
11/10/2021
|
+0.50 / +2.34%
|
21.40
|
22.40
|
21.20
|
21.90
|
21.78
|
21.90
|
643,000
|
|
|
11/9/2021
|
-0.60 / -2.73%
|
21.90
|
22.00
|
21.00
|
21.40
|
21.44
|
21.40
|
698,700
|
|
|
11/8/2021
|
+0.10 / +0.46%
|
22.50
|
22.50
|
21.00
|
22.00
|
21.88
|
22.00
|
674,900
|
|
|
11/5/2021
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.45
|
21.90
|
21.98
|
21.90
|
543,600
|
|
|
11/4/2021
|
+1.20 / +5.63%
|
20.70
|
22.75
|
19.85
|
22.50
|
21.11
|
22.50
|
1,294,300
|
|
|
11/3/2021
|
-1.55 / -6.78%
|
23.60
|
24.40
|
21.30
|
21.30
|
22.61
|
21.30
|
2,223,200
|
|
|
11/2/2021
|
+1.45 / +6.78%
|
22.30
|
22.85
|
21.55
|
22.85
|
22.76
|
22.85
|
601,700
|
|
|
11/1/2021
|
+1.40 / +7.00%
|
20.20
|
21.40
|
19.05
|
21.40
|
20.19
|
21.40
|
1,206,000
|
|
|
10/29/2021
|
0.00 / 0.00%
|
19.85
|
20.65
|
19.60
|
20.00
|
20.05
|
20.00
|
922,200
|
|
|
10/28/2021
|
-0.45 / -2.20%
|
20.45
|
20.70
|
19.75
|
20.00
|
20.06
|
20.00
|
1,231,100
|
|
|
10/27/2021
|
+1.30 / +6.79%
|
20.10
|
20.45
|
19.30
|
20.45
|
20.18
|
20.45
|
1,375,300
|
|
|
10/26/2021
|
+1.25 / +6.98%
|
17.70
|
19.15
|
17.40
|
19.15
|
18.64
|
19.15
|
1,623,500
|
|
|
10/25/2021
|
+0.40 / +2.29%
|
17.50
|
18.20
|
17.00
|
17.90
|
17.69
|
17.90
|
964,100
|
|
|
10/22/2021
|
+0.40 / +2.34%
|
17.00
|
17.75
|
16.80
|
17.50
|
17.20
|
17.50
|
1,045,300
|
|
|
10/21/2021
|
+0.75 / +4.59%
|
16.60
|
17.30
|
16.60
|
17.10
|
17.01
|
17.10
|
1,541,400
|
|
|
10/20/2021
|
+1.05 / +6.86%
|
15.40
|
16.35
|
15.30
|
16.35
|
16.21
|
16.35
|
1,623,900
|
|
|
10/19/2021
|
+0.40 / +2.68%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.25
|
15.30
|
571,800
|
|
|
10/18/2021
|
-0.30 / -1.97%
|
15.05
|
15.60
|
14.85
|
14.90
|
15.16
|
14.90
|
580,400
|
|
|