|
Closing price on 12/4/2020
|
|
| Open |
8.30 |
| High |
8.35 |
| Low |
8.28 |
| Volume |
200,370 |
| Split-adjusted Price |
7.68 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2020
|
-0.05 / -0.65%
|
7.75
|
7.77
|
7.70
|
7.70
|
7.73
|
7.11
|
34,660
|
|
|
11/11/2020
|
+0.03 / +0.39%
|
7.71
|
7.77
|
7.70
|
7.75
|
7.71
|
7.15
|
37,830
|
|
|
11/10/2020
|
+0.02 / +0.26%
|
7.80
|
7.80
|
7.70
|
7.72
|
7.74
|
7.13
|
48,980
|
|
|
11/9/2020
|
-0.06 / -0.77%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.76
|
7.11
|
23,720
|
|
|
11/6/2020
|
-0.02 / -0.26%
|
7.78
|
7.78
|
7.70
|
7.76
|
7.71
|
7.16
|
32,420
|
|
|
11/5/2020
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.72
|
7.78
|
7.75
|
7.18
|
32,760
|
|
|
11/4/2020
|
+0.04 / +0.52%
|
7.75
|
7.80
|
7.70
|
7.79
|
7.76
|
7.19
|
12,030
|
|
|
11/3/2020
|
-0.05 / -0.64%
|
7.83
|
7.83
|
7.70
|
7.75
|
7.75
|
7.15
|
38,310
|
|
|
11/2/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.76
|
7.80
|
7.79
|
7.20
|
6,300
|
|
|
10/30/2020
|
+0.08 / +1.04%
|
7.75
|
7.82
|
7.72
|
7.80
|
7.79
|
7.20
|
100,080
|
|
|
10/29/2020
|
+0.06 / +0.78%
|
7.62
|
7.75
|
7.62
|
7.72
|
7.66
|
7.13
|
137,910
|
|
|
10/28/2020
|
-0.08 / -1.03%
|
7.74
|
7.74
|
7.65
|
7.66
|
7.67
|
7.07
|
58,380
|
|
|
10/27/2020
|
+0.03 / +0.39%
|
7.66
|
7.74
|
7.66
|
7.74
|
7.68
|
7.14
|
59,090
|
|
|
10/26/2020
|
0.00 / 0.00%
|
7.71
|
7.85
|
7.71
|
7.71
|
7.72
|
7.12
|
53,090
|
|
|