|
Closing price on 2/7/2022
|
|
| Open |
14.40 |
| High |
14.95 |
| Low |
14.20 |
| Volume |
209,600 |
| Split-adjusted Price |
14.95 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.95 / +6.79%
|
14.40
|
14.95
|
14.20
|
14.95
|
14.61
|
14.95
|
209,600
|
|
|
1/28/2022
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.10
|
14.00
|
13.81
|
14.00
|
268,300
|
|
|
1/27/2022
|
+0.10 / +0.72%
|
14.05
|
14.50
|
13.90
|
14.05
|
14.14
|
14.05
|
147,400
|
|
|
1/26/2022
|
-0.85 / -5.74%
|
15.30
|
15.30
|
13.95
|
13.95
|
14.40
|
13.95
|
340,000
|
|
|
1/25/2022
|
+0.15 / +1.02%
|
13.90
|
15.50
|
13.90
|
14.80
|
14.62
|
14.80
|
245,300
|
|
|
1/24/2022
|
-1.05 / -6.69%
|
15.70
|
15.70
|
14.65
|
14.65
|
14.81
|
14.65
|
709,800
|
|
|
1/21/2022
|
-0.50 / -3.09%
|
16.30
|
16.80
|
15.60
|
15.70
|
16.11
|
15.70
|
474,800
|
|
|
1/20/2022
|
+0.85 / +5.54%
|
14.30
|
16.30
|
14.30
|
16.20
|
15.20
|
16.20
|
711,400
|
|
|
1/19/2022
|
-1.15 / -6.97%
|
15.35
|
16.00
|
15.35
|
15.35
|
15.41
|
15.35
|
956,500
|
|
|
1/18/2022
|
-1.20 / -6.78%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.52
|
16.50
|
549,600
|
|
|
1/17/2022
|
-1.30 / -6.84%
|
18.75
|
19.00
|
17.70
|
17.70
|
17.98
|
17.70
|
1,485,100
|
|
|
1/14/2022
|
-0.05 / -0.26%
|
18.75
|
19.70
|
17.80
|
19.00
|
18.93
|
19.00
|
414,200
|
|
|
1/13/2022
|
-1.15 / -5.69%
|
20.50
|
21.00
|
19.00
|
19.05
|
20.42
|
19.05
|
1,709,500
|
|
|
1/12/2022
|
+0.75 / +3.86%
|
19.50
|
20.50
|
19.45
|
20.20
|
20.07
|
20.20
|
2,494,000
|
|
|
1/11/2022
|
+0.45 / +2.37%
|
18.80
|
19.70
|
18.80
|
19.45
|
19.40
|
19.45
|
954,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.40
|
19.00
|
19.35
|
19.00
|
1,396,700
|
|
|
1/7/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.70
|
19.00
|
18.93
|
19.00
|
830,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.75
|
19.30
|
18.93
|
19.30
|
920,300
|
|
|
1/5/2022
|
-0.35 / -1.78%
|
20.10
|
20.10
|
18.95
|
19.30
|
19.65
|
19.30
|
919,500
|
|
|
1/4/2022
|
+1.25 / +6.79%
|
18.90
|
19.65
|
18.55
|
19.65
|
19.21
|
19.65
|
713,100
|
|
|
12/31/2021
|
+0.05 / +0.27%
|
18.35
|
18.50
|
17.50
|
18.40
|
18.05
|
18.40
|
476,300
|
|
|
12/30/2021
|
+0.05 / +0.27%
|
18.60
|
19.10
|
18.35
|
18.35
|
18.65
|
18.35
|
545,100
|
|
|
12/29/2021
|
-0.70 / -3.68%
|
19.05
|
19.40
|
18.30
|
18.30
|
18.63
|
18.30
|
730,600
|
|
|
12/28/2021
|
-0.55 / -2.81%
|
19.60
|
19.60
|
18.90
|
19.00
|
19.07
|
19.00
|
924,200
|
|
|
12/27/2021
|
-0.50 / -2.49%
|
20.20
|
20.20
|
19.10
|
19.55
|
19.57
|
19.55
|
452,100
|
|
|
12/24/2021
|
-0.85 / -4.07%
|
20.90
|
21.00
|
19.90
|
20.05
|
20.34
|
20.05
|
565,500
|
|
|
12/23/2021
|
+0.05 / +0.24%
|
21.20
|
21.90
|
19.80
|
20.90
|
21.21
|
20.90
|
1,155,400
|
|
|
12/22/2021
|
+1.35 / +6.92%
|
19.65
|
20.85
|
18.55
|
20.85
|
20.23
|
20.85
|
1,354,400
|
|
|
12/21/2021
|
+0.50 / +2.63%
|
19.00
|
19.80
|
18.50
|
19.50
|
19.12
|
19.50
|
633,700
|
|
|
12/20/2021
|
-0.55 / -2.81%
|
20.00
|
20.00
|
18.85
|
19.00
|
19.19
|
19.00
|
448,200
|
|
|