Closing price on 12/12/2017
|
|
Open |
5.52 |
High |
5.64 |
Low |
5.52 |
Volume |
340 |
Split-adjusted Price |
3.39 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2017
|
-0.03 / -0.53%
|
5.52
|
5.64
|
5.52
|
5.61
|
5.57
|
3.39
|
340
|
|
12/11/2017
|
-0.04 / -0.70%
|
5.68
|
5.68
|
5.41
|
5.64
|
5.60
|
3.40
|
3,500
|
|
12/8/2017
|
+0.08 / +1.43%
|
5.60
|
5.68
|
5.60
|
5.68
|
5.64
|
3.43
|
1,670
|
|
12/7/2017
|
-0.01 / -0.18%
|
5.62
|
5.62
|
5.60
|
5.60
|
5.61
|
3.38
|
22,470
|
|
12/6/2017
|
+0.02 / +0.36%
|
5.58
|
5.62
|
5.58
|
5.61
|
5.58
|
3.39
|
10,750
|
|
12/5/2017
|
-0.02 / -0.36%
|
5.59
|
5.61
|
5.59
|
5.59
|
5.61
|
3.37
|
97,180
|
|
12/4/2017
|
0.00 / 0.00%
|
5.60
|
5.62
|
5.59
|
5.61
|
5.60
|
3.39
|
64,870
|
|
12/1/2017
|
0.00 / 0.00%
|
5.60
|
5.64
|
5.60
|
5.61
|
5.61
|
3.39
|
52,160
|
|
11/30/2017
|
-0.01 / -0.18%
|
5.62
|
5.62
|
5.60
|
5.61
|
5.61
|
3.39
|
37,420
|
|
11/29/2017
|
0.00 / 0.00%
|
5.62
|
5.62
|
5.61
|
5.62
|
5.62
|
3.39
|
5,220
|
|
11/28/2017
|
-0.03 / -0.53%
|
5.65
|
5.65
|
5.62
|
5.62
|
5.64
|
3.39
|
12,740
|
|
11/27/2017
|
+0.04 / +0.71%
|
5.61
|
5.65
|
5.61
|
5.65
|
5.62
|
3.41
|
40,690
|
|
11/24/2017
|
-0.04 / -0.71%
|
5.61
|
5.66
|
5.61
|
5.61
|
5.62
|
3.39
|
51,760
|
|
11/23/2017
|
0.00 / 0.00%
|
5.65
|
5.65
|
5.65
|
5.65
|
5.65
|
3.41
|
5,940
|
|
11/22/2017
|
+0.09 / +1.62%
|
5.70
|
5.70
|
5.55
|
5.65
|
5.64
|
3.41
|
390
|
|
11/21/2017
|
-0.07 / -1.24%
|
5.60
|
5.61
|
5.56
|
5.56
|
5.59
|
3.36
|
61,230
|
|
11/20/2017
|
+0.03 / +0.54%
|
5.61
|
5.69
|
5.60
|
5.63
|
5.61
|
3.40
|
27,820
|
|
11/17/2017
|
-0.08 / -1.41%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
3.38
|
37,520
|
|
11/16/2017
|
-0.02 / -0.35%
|
5.61
|
5.68
|
5.60
|
5.68
|
5.63
|
3.43
|
19,700
|
|
11/15/2017
|
+0.01 / +0.18%
|
5.84
|
5.84
|
5.70
|
5.70
|
5.77
|
3.44
|
810
|
|
11/14/2017
|
0.00 / 0.00%
|
5.69
|
5.69
|
5.60
|
5.69
|
5.62
|
3.43
|
27,240
|
|
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
|
|
|