|
Closing price on 2/1/2021
|
|
| Open |
10.15 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
128,300 |
| Split-adjusted Price |
9.42 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.20 / -1.92%
|
10.15
|
11.00
|
10.00
|
10.20
|
10.29
|
9.42
|
128,300
|
|
|
1/29/2021
|
+0.15 / +1.46%
|
9.55
|
10.50
|
9.55
|
10.40
|
10.00
|
9.60
|
239,100
|
|
|
1/28/2021
|
-0.75 / -6.82%
|
10.30
|
10.60
|
10.25
|
10.25
|
10.25
|
9.46
|
251,900
|
|
|
1/27/2021
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.13
|
10.15
|
287,800
|
|
|
1/26/2021
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.78
|
10.80
|
168,800
|
|
|
1/25/2021
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.07
|
11.08
|
267,800
|
|
|
1/22/2021
|
+0.25 / +2.09%
|
12.65
|
12.65
|
12.20
|
12.20
|
12.36
|
11.26
|
240,000
|
|
|
1/21/2021
|
+0.75 / +6.70%
|
11.40
|
11.95
|
11.20
|
11.95
|
11.20
|
11.03
|
195,500
|
|
|
1/20/2021
|
-0.30 / -2.61%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.20
|
10.34
|
336,000
|
|
|
1/19/2021
|
-0.85 / -6.88%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.76
|
10.62
|
473,000
|
|
|
1/18/2021
|
-0.55 / -4.26%
|
12.30
|
12.70
|
12.30
|
12.35
|
12.43
|
11.40
|
582,200
|
|
|
1/15/2021
|
-0.35 / -2.64%
|
13.25
|
13.25
|
12.60
|
12.90
|
12.88
|
11.91
|
503,500
|
|
|
1/14/2021
|
-0.45 / -3.28%
|
13.50
|
13.50
|
12.80
|
13.25
|
13.07
|
12.23
|
934,300
|
|
|
1/13/2021
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.65
|
13.70
|
13.77
|
12.65
|
527,700
|
|
|
1/12/2021
|
+0.10 / +0.72%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.91
|
12.92
|
534,600
|
|
|
1/11/2021
|
+0.45 / +3.35%
|
13.40
|
14.20
|
13.40
|
13.90
|
13.70
|
12.83
|
1,302,100
|
|
|
1/8/2021
|
+0.35 / +2.67%
|
13.00
|
13.90
|
12.85
|
13.45
|
13.31
|
12.42
|
457,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
13.10
|
12.82
|
12.09
|
447,100
|
|
|
1/6/2021
|
-0.30 / -2.24%
|
13.20
|
13.70
|
12.85
|
13.10
|
13.20
|
12.09
|
586,700
|
|
|
1/5/2021
|
-0.05 / -0.37%
|
13.05
|
13.40
|
13.05
|
13.40
|
13.23
|
12.37
|
244,400
|
|
|
1/4/2021
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.40
|
13.45
|
13.54
|
12.42
|
408,900
|
|
|
12/31/2020
|
+0.30 / +2.27%
|
13.10
|
13.50
|
12.30
|
13.50
|
12.84
|
12.46
|
617,090
|
|
|
12/30/2020
|
-0.70 / -5.04%
|
13.90
|
14.00
|
13.00
|
13.20
|
13.35
|
12.18
|
569,050
|
|
|
12/29/2020
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.30
|
13.90
|
13.77
|
12.83
|
1,121,610
|
|
|
12/28/2020
|
+0.85 / +7.00%
|
13.00
|
13.00
|
12.95
|
13.00
|
13.00
|
12.00
|
359,600
|
|
|
12/25/2020
|
+0.75 / +6.58%
|
11.00
|
12.15
|
11.00
|
12.15
|
11.74
|
11.22
|
610,740
|
|
|
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
|
|
|