Closing price on 12/27/2021
|
|
Open |
20.20 |
High |
20.20 |
Low |
19.10 |
Volume |
452,100 |
Split-adjusted Price |
19.55 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2021
|
-0.50 / -2.49%
|
20.20
|
20.20
|
19.10
|
19.55
|
19.57
|
19.55
|
452,100
|
|
12/24/2021
|
-0.85 / -4.07%
|
20.90
|
21.00
|
19.90
|
20.05
|
20.34
|
20.05
|
565,500
|
|
12/23/2021
|
+0.05 / +0.24%
|
21.20
|
21.90
|
19.80
|
20.90
|
21.21
|
20.90
|
1,155,400
|
|
12/22/2021
|
+1.35 / +6.92%
|
19.65
|
20.85
|
18.55
|
20.85
|
20.23
|
20.85
|
1,354,400
|
|
12/21/2021
|
+0.50 / +2.63%
|
19.00
|
19.80
|
18.50
|
19.50
|
19.12
|
19.50
|
633,700
|
|
12/20/2021
|
-0.55 / -2.81%
|
20.00
|
20.00
|
18.85
|
19.00
|
19.19
|
19.00
|
448,200
|
|
12/17/2021
|
-0.20 / -1.01%
|
19.90
|
20.20
|
19.00
|
19.55
|
19.81
|
19.55
|
511,200
|
|
12/16/2021
|
+0.60 / +3.13%
|
18.60
|
20.00
|
18.55
|
19.75
|
19.50
|
19.75
|
703,100
|
|
12/15/2021
|
-0.70 / -3.53%
|
20.00
|
20.00
|
19.10
|
19.15
|
19.38
|
19.15
|
358,200
|
|
12/14/2021
|
+0.30 / +1.53%
|
20.45
|
20.55
|
19.60
|
19.85
|
20.09
|
19.85
|
762,200
|
|
12/13/2021
|
+1.25 / +6.83%
|
18.50
|
19.55
|
18.50
|
19.55
|
19.30
|
19.55
|
663,000
|
|
12/10/2021
|
+0.65 / +3.68%
|
17.70
|
18.50
|
17.50
|
18.30
|
18.14
|
18.30
|
409,100
|
|
12/9/2021
|
+0.45 / +2.62%
|
17.25
|
17.70
|
17.00
|
17.65
|
17.43
|
17.65
|
170,100
|
|
12/8/2021
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.10
|
17.20
|
17.28
|
17.20
|
134,500
|
|
12/7/2021
|
+0.80 / +4.88%
|
16.60
|
17.50
|
16.60
|
17.20
|
17.21
|
17.20
|
291,300
|
|
12/6/2021
|
-1.10 / -6.29%
|
17.50
|
17.80
|
16.30
|
16.40
|
16.96
|
16.40
|
357,500
|
|
12/3/2021
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.83
|
17.50
|
251,600
|
|
12/2/2021
|
-0.20 / -1.09%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.32
|
18.20
|
355,000
|
|
12/1/2021
|
-0.30 / -1.60%
|
19.00
|
19.00
|
17.90
|
18.40
|
18.40
|
18.40
|
464,400
|
|
11/30/2021
|
+0.70 / +3.89%
|
18.50
|
19.20
|
18.00
|
18.70
|
18.55
|
18.70
|
515,600
|
|
11/29/2021
|
0.00 / 0.00%
|
17.05
|
18.00
|
17.05
|
18.00
|
17.73
|
18.00
|
289,900
|
|
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
|
|
|