|
Closing price on 11/9/2022
|
|
| Open |
6.00 |
| High |
6.09 |
| Low |
5.89 |
| Volume |
31,700 |
| Split-adjusted Price |
6.05 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.05 / +0.83%
|
6.00
|
6.09
|
5.89
|
6.05
|
5.95
|
6.05
|
31,700
|
|
|
11/8/2022
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.59
|
6.00
|
5.75
|
6.00
|
52,600
|
|
|
11/7/2022
|
-0.29 / -4.61%
|
6.28
|
6.30
|
5.85
|
6.00
|
5.92
|
6.00
|
82,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.05
|
6.29
|
6.15
|
6.29
|
110,500
|
|
|
11/3/2022
|
+0.01 / +0.16%
|
6.20
|
6.41
|
6.04
|
6.29
|
6.20
|
6.29
|
26,900
|
|
|
11/2/2022
|
+0.08 / +1.29%
|
6.19
|
6.43
|
6.19
|
6.28
|
6.33
|
6.28
|
72,400
|
|
|
11/1/2022
|
+0.05 / +0.81%
|
6.15
|
6.27
|
6.10
|
6.20
|
6.17
|
6.20
|
15,900
|
|
|
10/31/2022
|
+0.05 / +0.82%
|
6.00
|
6.19
|
6.00
|
6.15
|
6.03
|
6.15
|
29,700
|
|
|
10/28/2022
|
+0.11 / +1.84%
|
5.99
|
6.18
|
5.90
|
6.10
|
6.10
|
6.10
|
67,100
|
|
|
10/27/2022
|
+0.15 / +2.57%
|
5.75
|
6.00
|
5.75
|
5.99
|
5.90
|
5.99
|
34,200
|
|
|
10/26/2022
|
-0.16 / -2.67%
|
5.98
|
6.00
|
5.70
|
5.84
|
5.81
|
5.84
|
119,900
|
|
|
10/25/2022
|
-0.23 / -3.69%
|
5.83
|
6.20
|
5.80
|
6.00
|
5.98
|
6.00
|
89,200
|
|
|
10/24/2022
|
-0.39 / -5.89%
|
6.60
|
6.60
|
6.21
|
6.23
|
6.40
|
6.23
|
63,400
|
|
|
10/21/2022
|
-0.08 / -1.19%
|
6.69
|
6.80
|
6.50
|
6.62
|
6.64
|
6.62
|
191,300
|
|
|
10/20/2022
|
-0.04 / -0.59%
|
6.72
|
6.72
|
6.66
|
6.70
|
6.69
|
6.70
|
41,300
|
|
|
10/19/2022
|
-0.01 / -0.15%
|
6.89
|
6.89
|
6.63
|
6.74
|
6.73
|
6.74
|
79,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.67
|
6.75
|
6.76
|
6.75
|
105,000
|
|
|
10/17/2022
|
-0.05 / -0.74%
|
6.80
|
6.81
|
6.39
|
6.75
|
6.59
|
6.75
|
48,200
|
|
|
10/14/2022
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.68
|
6.80
|
6.81
|
6.80
|
47,300
|
|
|
10/13/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.65
|
6.70
|
6.71
|
6.70
|
39,600
|
|
|
10/12/2022
|
+0.19 / +2.87%
|
6.31
|
7.00
|
6.30
|
6.80
|
6.64
|
6.80
|
196,600
|
|
|
10/11/2022
|
-0.49 / -6.90%
|
6.86
|
7.01
|
6.61
|
6.61
|
6.74
|
6.61
|
83,900
|
|
|
10/10/2022
|
-0.26 / -3.53%
|
6.85
|
7.36
|
6.85
|
7.10
|
7.00
|
7.10
|
151,900
|
|
|
10/7/2022
|
-0.55 / -6.95%
|
7.92
|
7.92
|
7.36
|
7.36
|
7.41
|
7.36
|
169,900
|
|
|
10/6/2022
|
-0.49 / -5.83%
|
8.40
|
8.40
|
7.91
|
7.91
|
8.14
|
7.91
|
70,700
|
|
|
10/5/2022
|
+0.27 / +3.32%
|
8.13
|
8.40
|
8.10
|
8.40
|
8.18
|
8.40
|
155,100
|
|
|
10/4/2022
|
-0.02 / -0.25%
|
8.15
|
8.40
|
8.10
|
8.13
|
8.18
|
8.13
|
140,600
|
|
|
10/3/2022
|
-0.35 / -4.12%
|
8.50
|
8.51
|
8.15
|
8.15
|
8.22
|
8.15
|
122,700
|
|
|
9/30/2022
|
-0.08 / -0.93%
|
8.60
|
8.62
|
8.05
|
8.50
|
8.42
|
8.50
|
108,800
|
|
|
9/29/2022
|
+0.08 / +0.94%
|
8.62
|
8.70
|
8.48
|
8.58
|
8.59
|
8.58
|
79,400
|
|
|