|
Closing price on 12/24/2020
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
10.60 |
| Volume |
456,500 |
| Split-adjusted Price |
10.52 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
+0.30 / +2.70%
|
11.30
|
11.80
|
10.60
|
11.40
|
11.13
|
10.52
|
456,500
|
|
|
12/23/2020
|
+0.65 / +6.22%
|
10.90
|
11.15
|
10.80
|
11.10
|
11.10
|
10.25
|
449,960
|
|
|
12/22/2020
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.58
|
10.45
|
9.80
|
9.65
|
427,900
|
|
|
12/21/2020
|
+0.45 / +4.81%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.65
|
9.05
|
331,800
|
|
|
12/18/2020
|
-0.15 / -1.58%
|
9.30
|
9.40
|
9.10
|
9.35
|
9.25
|
8.63
|
234,590
|
|
|
12/17/2020
|
+0.05 / +0.53%
|
9.50
|
9.61
|
9.30
|
9.50
|
9.51
|
8.77
|
168,180
|
|
|
12/16/2020
|
+0.35 / +3.85%
|
9.17
|
9.61
|
9.10
|
9.45
|
9.51
|
8.72
|
266,930
|
|
|
12/15/2020
|
+0.59 / +6.93%
|
8.51
|
9.10
|
8.46
|
9.10
|
8.99
|
8.40
|
763,120
|
|
|
12/14/2020
|
0.00 / 0.00%
|
8.51
|
8.60
|
8.42
|
8.51
|
8.51
|
7.86
|
167,990
|
|
|
12/11/2020
|
-0.03 / -0.35%
|
8.50
|
8.60
|
8.36
|
8.51
|
8.49
|
7.86
|
123,740
|
|
|
12/10/2020
|
-0.16 / -1.84%
|
8.70
|
8.70
|
8.54
|
8.54
|
8.57
|
7.88
|
223,140
|
|
|
12/9/2020
|
+0.05 / +0.58%
|
8.77
|
8.94
|
8.65
|
8.70
|
8.71
|
8.03
|
301,600
|
|
|
12/8/2020
|
+0.30 / +3.59%
|
8.35
|
8.66
|
8.20
|
8.65
|
8.45
|
7.98
|
287,750
|
|
|
12/7/2020
|
+0.03 / +0.36%
|
8.31
|
8.40
|
8.27
|
8.35
|
8.30
|
7.71
|
112,320
|
|
|
12/4/2020
|
+0.12 / +1.46%
|
8.30
|
8.35
|
8.28
|
8.32
|
8.31
|
7.68
|
200,370
|
|
|
12/3/2020
|
+0.11 / +1.36%
|
8.30
|
8.31
|
8.18
|
8.20
|
8.23
|
7.57
|
120,450
|
|
|
12/2/2020
|
-0.06 / -0.74%
|
8.20
|
8.28
|
8.09
|
8.09
|
8.19
|
7.47
|
86,150
|
|
|
12/1/2020
|
+0.03 / +0.37%
|
8.10
|
8.15
|
8.04
|
8.15
|
8.10
|
7.52
|
60,710
|
|
|
11/30/2020
|
+0.04 / +0.50%
|
8.08
|
8.13
|
8.05
|
8.12
|
8.09
|
7.50
|
143,810
|
|
|
11/27/2020
|
-0.10 / -1.22%
|
8.20
|
8.24
|
8.08
|
8.08
|
8.13
|
7.46
|
142,740
|
|
|
11/26/2020
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.16
|
8.18
|
8.18
|
7.55
|
74,790
|
|
|
11/25/2020
|
-0.04 / -0.49%
|
8.26
|
8.27
|
8.15
|
8.20
|
8.21
|
7.57
|
147,330
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.24
|
8.40
|
8.23
|
8.24
|
8.27
|
7.61
|
234,130
|
|
|
11/23/2020
|
-0.01 / -0.12%
|
8.12
|
8.35
|
8.12
|
8.24
|
8.22
|
7.61
|
135,580
|
|
|
11/20/2020
|
-0.15 / -1.79%
|
8.45
|
8.45
|
8.24
|
8.25
|
8.34
|
7.62
|
64,070
|
|
|
11/19/2020
|
+0.48 / +6.06%
|
7.99
|
8.41
|
7.96
|
8.40
|
8.24
|
7.75
|
435,730
|
|
|
11/18/2020
|
+0.12 / +1.54%
|
7.80
|
7.92
|
7.80
|
7.92
|
7.87
|
7.31
|
130,220
|
|
|
11/17/2020
|
+0.07 / +0.91%
|
7.75
|
7.85
|
7.70
|
7.80
|
7.76
|
7.20
|
112,420
|
|
|
11/16/2020
|
0.00 / 0.00%
|
7.77
|
7.77
|
7.70
|
7.73
|
7.73
|
7.14
|
33,250
|
|
|
11/13/2020
|
+0.03 / +0.39%
|
7.70
|
7.77
|
7.70
|
7.73
|
7.71
|
7.14
|
27,420
|
|
|