Closing price on 2/2/2023
|
|
Open |
6.50 |
High |
6.52 |
Low |
6.25 |
Volume |
117,800 |
Split-adjusted Price |
6.39 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
-0.01 / -0.16%
|
6.50
|
6.52
|
6.25
|
6.39
|
6.39
|
6.39
|
117,800
|
|
2/1/2023
|
-0.12 / -1.84%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.63
|
6.40
|
113,600
|
|
1/31/2023
|
+0.10 / +1.56%
|
6.42
|
6.58
|
6.25
|
6.52
|
6.46
|
6.52
|
167,400
|
|
1/30/2023
|
+0.42 / +7.00%
|
6.10
|
6.42
|
6.00
|
6.42
|
6.22
|
6.42
|
163,300
|
|
1/27/2023
|
+0.08 / +1.35%
|
5.95
|
6.14
|
5.90
|
6.00
|
6.01
|
6.00
|
77,400
|
|
1/19/2023
|
+0.02 / +0.34%
|
6.00
|
6.00
|
5.77
|
5.92
|
5.84
|
5.92
|
21,100
|
|
1/18/2023
|
+0.04 / +0.68%
|
5.86
|
5.94
|
5.85
|
5.90
|
5.88
|
5.90
|
23,900
|
|
1/17/2023
|
+0.16 / +2.81%
|
5.97
|
5.97
|
5.62
|
5.86
|
5.76
|
5.86
|
18,800
|
|
1/16/2023
|
+0.02 / +0.35%
|
5.68
|
5.80
|
5.68
|
5.70
|
5.74
|
5.70
|
6,800
|
|
1/13/2023
|
-0.02 / -0.35%
|
5.71
|
5.79
|
5.68
|
5.68
|
5.70
|
5.68
|
20,900
|
|
1/12/2023
|
-0.02 / -0.35%
|
5.72
|
5.79
|
5.70
|
5.70
|
5.72
|
5.70
|
13,200
|
|
1/11/2023
|
-0.01 / -0.17%
|
5.70
|
5.80
|
5.70
|
5.72
|
5.72
|
5.72
|
44,900
|
|
1/10/2023
|
+0.02 / +0.35%
|
5.70
|
5.77
|
5.63
|
5.73
|
5.71
|
5.73
|
20,800
|
|
1/9/2023
|
-0.09 / -1.55%
|
5.80
|
5.87
|
5.62
|
5.71
|
5.66
|
5.71
|
15,800
|
|
1/6/2023
|
-0.14 / -2.36%
|
5.94
|
5.94
|
5.70
|
5.80
|
5.83
|
5.80
|
47,200
|
|
1/5/2023
|
+0.13 / +2.24%
|
5.97
|
5.97
|
5.80
|
5.94
|
5.89
|
5.94
|
50,800
|
|
1/4/2023
|
+0.01 / +0.17%
|
5.91
|
6.10
|
5.80
|
5.81
|
5.90
|
5.81
|
48,200
|
|
1/3/2023
|
+0.18 / +3.20%
|
5.65
|
5.87
|
5.62
|
5.80
|
5.71
|
5.80
|
46,900
|
|
12/30/2022
|
-0.02 / -0.35%
|
5.74
|
5.74
|
5.60
|
5.62
|
5.66
|
5.62
|
41,700
|
|
12/29/2022
|
-0.06 / -1.05%
|
5.70
|
5.75
|
5.60
|
5.64
|
5.71
|
5.64
|
66,500
|
|
12/28/2022
|
0.00 / 0.00%
|
5.70
|
5.75
|
5.62
|
5.70
|
5.68
|
5.70
|
25,100
|
|
12/27/2022
|
+0.05 / +0.88%
|
5.50
|
5.79
|
5.50
|
5.70
|
5.70
|
5.70
|
15,000
|
|
12/26/2022
|
-0.19 / -3.25%
|
5.66
|
5.98
|
5.65
|
5.65
|
5.73
|
5.65
|
57,100
|
|
12/23/2022
|
+0.01 / +0.17%
|
5.81
|
5.90
|
5.71
|
5.84
|
5.79
|
5.84
|
31,800
|
|
12/22/2022
|
+0.03 / +0.52%
|
5.80
|
5.84
|
5.70
|
5.83
|
5.74
|
5.83
|
16,700
|
|
12/21/2022
|
0.00 / 0.00%
|
5.71
|
5.85
|
5.70
|
5.80
|
5.78
|
5.80
|
41,100
|
|
12/20/2022
|
-0.21 / -3.49%
|
6.12
|
6.12
|
5.70
|
5.80
|
5.86
|
5.80
|
52,800
|
|
12/19/2022
|
-0.01 / -0.17%
|
6.04
|
6.35
|
5.60
|
6.01
|
5.97
|
6.01
|
77,700
|
|
12/16/2022
|
+0.01 / +0.17%
|
5.96
|
6.07
|
5.96
|
6.02
|
6.01
|
6.02
|
44,800
|
|
12/15/2022
|
-0.09 / -1.48%
|
6.19
|
6.19
|
5.90
|
6.01
|
6.05
|
6.01
|
46,100
|
|
|