Closing price on 2/12/2018
|
|
Open |
5.88 |
High |
5.88 |
Low |
5.88 |
Volume |
2,800 |
Split-adjusted Price |
3.55 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2018
|
+0.18 / +3.16%
|
5.88
|
5.88
|
5.88
|
5.88
|
5.88
|
3.55
|
2,800
|
|
2/9/2018
|
-0.14 / -2.40%
|
5.67
|
5.70
|
5.55
|
5.70
|
5.68
|
3.44
|
66,370
|
|
2/8/2018
|
+0.09 / +1.57%
|
5.70
|
5.84
|
5.70
|
5.84
|
5.71
|
3.52
|
16,650
|
|
2/7/2018
|
0.00 / 0.00%
|
5.70
|
5.75
|
5.70
|
5.75
|
5.73
|
3.47
|
15,810
|
|
2/6/2018
|
-0.10 / -1.71%
|
5.70
|
5.75
|
5.56
|
5.75
|
5.67
|
3.47
|
60,280
|
|
2/5/2018
|
-0.05 / -0.85%
|
5.82
|
5.90
|
5.80
|
5.85
|
5.83
|
3.53
|
83,040
|
|
2/2/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
3.56
|
56,130
|
|
2/1/2018
|
+0.03 / +0.50%
|
5.98
|
6.05
|
5.82
|
6.00
|
5.99
|
3.62
|
108,170
|
|
1/31/2018
|
+0.26 / +4.55%
|
5.96
|
5.99
|
5.80
|
5.97
|
5.96
|
3.60
|
422,570
|
|
1/30/2018
|
-0.12 / -2.06%
|
5.90
|
5.90
|
5.70
|
5.71
|
5.71
|
3.45
|
44,470
|
|
1/29/2018
|
+0.07 / +1.22%
|
5.71
|
5.85
|
5.71
|
5.83
|
5.78
|
3.52
|
6,000
|
|
1/26/2018
|
+0.01 / +0.17%
|
5.75
|
5.78
|
5.68
|
5.76
|
5.72
|
3.48
|
63,110
|
|
1/25/2018
|
-0.14 / -2.38%
|
5.80
|
5.92
|
5.75
|
5.75
|
5.81
|
3.47
|
83,140
|
|
1/22/2018
|
+0.29 / +5.18%
|
5.66
|
5.92
|
5.66
|
5.89
|
5.80
|
3.55
|
115,760
|
|
1/19/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.38
|
6,990
|
|
1/18/2018
|
+0.05 / +0.90%
|
5.65
|
5.65
|
5.52
|
5.60
|
5.61
|
3.38
|
3,030
|
|
1/17/2018
|
-0.15 / -2.63%
|
5.63
|
5.77
|
5.31
|
5.55
|
5.48
|
3.35
|
361,900
|
|
1/16/2018
|
-0.05 / -0.87%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.44
|
42,350
|
|
1/15/2018
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.69
|
5.75
|
5.72
|
3.47
|
138,610
|
|
1/12/2018
|
-0.03 / -0.52%
|
5.98
|
5.98
|
5.75
|
5.75
|
5.83
|
3.47
|
31,230
|
|
1/11/2018
|
+0.17 / +3.03%
|
5.61
|
5.78
|
5.61
|
5.78
|
5.64
|
3.49
|
45,760
|
|
1/10/2018
|
+0.02 / +0.36%
|
5.59
|
5.65
|
5.59
|
5.61
|
5.61
|
3.39
|
9,700
|
|
1/9/2018
|
-0.01 / -0.18%
|
5.59
|
5.59
|
5.59
|
5.59
|
5.59
|
3.37
|
2,000
|
|
1/8/2018
|
0.00 / 0.00%
|
5.60
|
5.65
|
5.59
|
5.60
|
5.62
|
3.38
|
10,860
|
|
1/5/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.58
|
5.60
|
5.60
|
3.38
|
18,890
|
|
1/4/2018
|
-0.01 / -0.18%
|
5.59
|
5.61
|
5.59
|
5.60
|
5.59
|
3.38
|
14,490
|
|
1/3/2018
|
+0.02 / +0.36%
|
5.59
|
5.61
|
5.59
|
5.61
|
5.60
|
3.39
|
12,030
|
|
1/2/2018
|
-0.01 / -0.18%
|
5.60
|
5.60
|
5.59
|
5.59
|
5.59
|
3.37
|
28,420
|
|
12/29/2017
|
0.00 / 0.00%
|
5.60
|
5.61
|
5.53
|
5.60
|
5.57
|
3.38
|
11,140
|
|
12/28/2017
|
-0.03 / -0.53%
|
5.60
|
5.61
|
5.59
|
5.60
|
5.60
|
3.38
|
23,940
|
|
|