|
Closing price on 11/7/2019
|
|
| Open |
6.81 |
| High |
6.85 |
| Low |
6.74 |
| Volume |
17,140 |
| Split-adjusted Price |
5.48 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
-0.01 / -0.15%
|
6.81
|
6.85
|
6.74
|
6.81
|
6.77
|
5.48
|
17,140
|
|
|
11/6/2019
|
+0.02 / +0.29%
|
6.74
|
6.85
|
6.74
|
6.82
|
6.79
|
5.48
|
7,720
|
|
|
11/5/2019
|
+0.01 / +0.15%
|
6.80
|
6.85
|
6.75
|
6.80
|
6.80
|
5.47
|
9,560
|
|
|
11/4/2019
|
+0.05 / +0.74%
|
6.74
|
6.80
|
6.60
|
6.79
|
6.71
|
5.46
|
16,250
|
|
|
11/1/2019
|
-0.02 / -0.30%
|
6.76
|
6.85
|
6.74
|
6.74
|
6.76
|
5.42
|
17,450
|
|
|
10/31/2019
|
-0.01 / -0.15%
|
6.78
|
6.80
|
6.76
|
6.76
|
6.76
|
5.44
|
4,880
|
|
|
10/30/2019
|
-0.04 / -0.59%
|
6.95
|
6.95
|
6.77
|
6.77
|
6.81
|
5.44
|
40
|
|
|
10/29/2019
|
-0.05 / -0.73%
|
6.80
|
6.86
|
6.80
|
6.81
|
6.82
|
5.48
|
15,400
|
|
|
10/28/2019
|
-0.09 / -1.29%
|
6.91
|
6.91
|
6.80
|
6.86
|
6.84
|
5.52
|
80,140
|
|
|
10/25/2019
|
-0.05 / -0.71%
|
6.92
|
6.95
|
6.90
|
6.95
|
6.91
|
5.59
|
24,890
|
|
|
10/24/2019
|
+0.08 / +1.16%
|
6.92
|
7.00
|
6.85
|
7.00
|
6.94
|
5.63
|
31,710
|
|
|
10/23/2019
|
-0.07 / -1.00%
|
6.99
|
7.09
|
6.90
|
6.92
|
6.97
|
5.57
|
111,550
|
|
|
10/22/2019
|
-0.05 / -0.71%
|
7.00
|
7.02
|
6.98
|
6.99
|
7.00
|
5.62
|
36,160
|
|
|
10/21/2019
|
+0.04 / +0.57%
|
7.04
|
7.05
|
6.94
|
7.04
|
7.01
|
5.66
|
134,730
|
|
|
10/18/2019
|
+0.04 / +0.57%
|
7.10
|
7.10
|
6.94
|
7.00
|
7.04
|
5.63
|
81,820
|
|
|
10/17/2019
|
+0.20 / +2.96%
|
6.76
|
6.96
|
6.76
|
6.96
|
6.86
|
5.60
|
139,020
|
|
|
10/16/2019
|
+0.06 / +0.90%
|
6.79
|
6.79
|
6.70
|
6.76
|
6.75
|
5.44
|
43,560
|
|
|
10/15/2019
|
+0.01 / +0.15%
|
6.79
|
6.79
|
6.66
|
6.70
|
6.68
|
5.39
|
14,970
|
|
|
10/14/2019
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.69
|
6.69
|
6.70
|
5.38
|
112,070
|
|
|
10/11/2019
|
+0.01 / +0.15%
|
6.72
|
6.81
|
6.68
|
6.79
|
6.77
|
5.46
|
32,200
|
|
|
10/10/2019
|
-0.01 / -0.15%
|
6.80
|
6.80
|
6.70
|
6.78
|
6.72
|
5.45
|
44,370
|
|
|
10/9/2019
|
+0.05 / +0.74%
|
6.71
|
6.79
|
6.66
|
6.79
|
6.67
|
5.46
|
19,030
|
|
|
10/8/2019
|
+0.05 / +0.75%
|
6.69
|
6.82
|
6.69
|
6.74
|
6.77
|
5.42
|
73,300
|
|
|
10/7/2019
|
-0.16 / -2.34%
|
6.70
|
6.80
|
6.65
|
6.69
|
6.71
|
5.38
|
45,180
|
|
|
10/4/2019
|
+0.02 / +0.29%
|
6.74
|
6.85
|
6.70
|
6.85
|
6.74
|
5.51
|
50,160
|
|
|
10/3/2019
|
0.00 / 0.00%
|
6.75
|
6.83
|
6.75
|
6.83
|
6.81
|
5.49
|
24,090
|
|
|
10/2/2019
|
+0.05 / +0.74%
|
6.78
|
6.83
|
6.75
|
6.83
|
6.78
|
5.49
|
54,400
|
|
|
10/1/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.75
|
6.78
|
6.80
|
5.45
|
76,750
|
|
|
9/30/2019
|
-0.02 / -0.29%
|
6.87
|
6.88
|
6.80
|
6.88
|
6.84
|
5.53
|
50,020
|
|
|
9/27/2019
|
+0.03 / +0.44%
|
6.87
|
6.90
|
6.80
|
6.90
|
6.88
|
5.55
|
43,490
|
|
|