Closing price on 2/15/2019
|
|
Open |
6.18 |
High |
6.35 |
Low |
6.18 |
Volume |
40,920 |
Split-adjusted Price |
4.34 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2019
|
+0.08 / +1.29%
|
6.18
|
6.35
|
6.18
|
6.26
|
6.26
|
4.34
|
40,920
|
|
2/14/2019
|
+0.03 / +0.49%
|
6.18
|
6.18
|
6.15
|
6.18
|
6.16
|
4.28
|
17,040
|
|
2/13/2019
|
+0.08 / +1.32%
|
6.10
|
6.19
|
6.07
|
6.15
|
6.16
|
4.26
|
18,350
|
|
2/12/2019
|
-0.03 / -0.49%
|
6.10
|
6.15
|
6.07
|
6.07
|
6.11
|
4.21
|
20,780
|
|
2/11/2019
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
7,400
|
|
2/1/2019
|
+0.05 / +0.83%
|
6.09
|
6.09
|
6.05
|
6.08
|
6.08
|
4.21
|
2,330
|
|
1/31/2019
|
+0.08 / +1.34%
|
5.95
|
6.05
|
5.95
|
6.03
|
5.99
|
4.18
|
5,010
|
|
1/30/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.90
|
5.95
|
5.97
|
4.12
|
8,710
|
|
1/29/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
500
|
|
1/28/2019
|
-0.08 / -1.32%
|
6.08
|
6.08
|
6.00
|
6.00
|
6.04
|
4.16
|
7,170
|
|
1/25/2019
|
0.00 / 0.00%
|
6.05
|
6.08
|
6.05
|
6.08
|
6.07
|
4.21
|
9,020
|
|
1/24/2019
|
+0.08 / +1.33%
|
6.00
|
6.08
|
6.00
|
6.08
|
6.04
|
4.21
|
11,040
|
|
1/23/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
7,020
|
|
1/22/2019
|
-0.03 / -0.49%
|
6.01
|
6.12
|
6.01
|
6.10
|
6.12
|
4.23
|
21,080
|
|
1/21/2019
|
+0.33 / +5.69%
|
5.80
|
6.14
|
5.80
|
6.13
|
6.01
|
4.25
|
85,300
|
|
1/18/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.02
|
4,700
|
|
1/17/2019
|
0.00 / 0.00%
|
5.80
|
5.83
|
5.72
|
5.80
|
5.79
|
4.02
|
14,400
|
|
1/16/2019
|
+0.02 / +0.35%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.02
|
1,020
|
|
1/15/2019
|
0.00 / 0.00%
|
5.78
|
5.78
|
5.78
|
5.78
|
5.78
|
4.01
|
0
|
|
1/14/2019
|
-0.01 / -0.17%
|
5.78
|
5.78
|
5.78
|
5.78
|
5.78
|
4.01
|
2,010
|
|
1/11/2019
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.68
|
5.79
|
5.75
|
4.01
|
4,000
|
|
1/10/2019
|
-0.01 / -0.17%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
4.01
|
30
|
|
1/9/2019
|
+0.09 / +1.58%
|
5.71
|
5.80
|
5.71
|
5.80
|
5.76
|
4.02
|
2,160
|
|
1/8/2019
|
+0.04 / +0.71%
|
5.68
|
5.71
|
5.68
|
5.71
|
5.70
|
3.96
|
3,470
|
|
1/7/2019
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
3.93
|
2,350
|
|
1/4/2019
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.70
|
5.71
|
5.71
|
3.96
|
4,900
|
|
1/3/2019
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.71
|
5.71
|
5.71
|
3.96
|
1,050
|
|
1/2/2019
|
+0.01 / +0.18%
|
5.79
|
5.79
|
5.71
|
5.71
|
5.71
|
3.96
|
60
|
|
12/28/2018
|
+0.02 / +0.35%
|
5.69
|
5.70
|
5.69
|
5.70
|
5.70
|
3.95
|
110
|
|
12/27/2018
|
+0.07 / +1.25%
|
5.61
|
5.75
|
5.61
|
5.68
|
5.68
|
3.94
|
40
|
|
|