|
Closing price on 12/6/2019
|
|
| Open |
6.76 |
| High |
6.79 |
| Low |
6.71 |
| Volume |
13,690 |
| Split-adjusted Price |
5.43 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
0.00 / 0.00%
|
6.76
|
6.79
|
6.71
|
6.75
|
6.72
|
5.43
|
13,690
|
|
|
12/5/2019
|
+0.03 / +0.45%
|
6.67
|
6.75
|
6.67
|
6.75
|
6.67
|
5.43
|
30,580
|
|
|
12/4/2019
|
-0.08 / -1.18%
|
6.72
|
6.78
|
6.70
|
6.72
|
6.73
|
5.40
|
53,170
|
|
|
12/3/2019
|
0.00 / 0.00%
|
6.80
|
6.82
|
6.74
|
6.80
|
6.78
|
5.47
|
27,280
|
|
|
12/2/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.72
|
6.80
|
6.78
|
5.47
|
1,710
|
|
|
11/29/2019
|
0.00 / 0.00%
|
6.76
|
6.84
|
6.75
|
6.80
|
6.80
|
5.47
|
16,330
|
|
|
11/28/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.47
|
120
|
|
|
11/27/2019
|
0.00 / 0.00%
|
6.75
|
6.81
|
6.75
|
6.80
|
6.78
|
5.47
|
620
|
|
|
11/26/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.72
|
6.80
|
6.78
|
5.47
|
2,760
|
|
|
11/25/2019
|
-0.01 / -0.15%
|
6.68
|
6.80
|
6.68
|
6.80
|
6.77
|
5.47
|
5,760
|
|
|
11/22/2019
|
+0.07 / +1.04%
|
6.83
|
6.83
|
6.67
|
6.81
|
6.74
|
5.48
|
12,020
|
|
|
11/21/2019
|
-0.04 / -0.59%
|
6.71
|
6.87
|
6.71
|
6.74
|
6.74
|
5.42
|
7,860
|
|
|
11/20/2019
|
+0.07 / +1.04%
|
6.71
|
6.78
|
6.71
|
6.78
|
6.71
|
5.45
|
38,150
|
|
|
11/19/2019
|
-0.02 / -0.30%
|
6.81
|
6.81
|
6.71
|
6.71
|
6.76
|
5.40
|
12,550
|
|
|
11/18/2019
|
-0.07 / -1.03%
|
6.78
|
6.80
|
6.73
|
6.73
|
6.78
|
5.41
|
25,230
|
|
|
11/15/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.80
|
6.80
|
6.84
|
5.47
|
3,070
|
|
|
11/14/2019
|
0.00 / 0.00%
|
6.72
|
6.81
|
6.64
|
6.80
|
6.78
|
5.47
|
22,280
|
|
|
11/13/2019
|
+0.10 / +1.49%
|
6.70
|
6.85
|
6.70
|
6.80
|
6.71
|
5.47
|
28,330
|
|
|
11/12/2019
|
-0.07 / -1.03%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
5.39
|
43,780
|
|
|
11/11/2019
|
-0.01 / -0.15%
|
6.72
|
6.80
|
6.72
|
6.77
|
6.73
|
5.44
|
27,500
|
|
|
11/8/2019
|
-0.03 / -0.44%
|
6.76
|
6.78
|
6.74
|
6.78
|
6.77
|
5.45
|
22,610
|
|
|
11/7/2019
|
-0.01 / -0.15%
|
6.81
|
6.85
|
6.74
|
6.81
|
6.77
|
5.48
|
17,140
|
|
|
11/6/2019
|
+0.02 / +0.29%
|
6.74
|
6.85
|
6.74
|
6.82
|
6.79
|
5.48
|
7,720
|
|
|
11/5/2019
|
+0.01 / +0.15%
|
6.80
|
6.85
|
6.75
|
6.80
|
6.80
|
5.47
|
9,560
|
|
|
11/4/2019
|
+0.05 / +0.74%
|
6.74
|
6.80
|
6.60
|
6.79
|
6.71
|
5.46
|
16,250
|
|
|
11/1/2019
|
-0.02 / -0.30%
|
6.76
|
6.85
|
6.74
|
6.74
|
6.76
|
5.42
|
17,450
|
|
|
10/31/2019
|
-0.01 / -0.15%
|
6.78
|
6.80
|
6.76
|
6.76
|
6.76
|
5.44
|
4,880
|
|
|
10/30/2019
|
-0.04 / -0.59%
|
6.95
|
6.95
|
6.77
|
6.77
|
6.81
|
5.44
|
40
|
|
|
10/29/2019
|
-0.05 / -0.73%
|
6.80
|
6.86
|
6.80
|
6.81
|
6.82
|
5.48
|
15,400
|
|
|
10/28/2019
|
-0.09 / -1.29%
|
6.91
|
6.91
|
6.80
|
6.86
|
6.84
|
5.52
|
80,140
|
|
|