|
Closing price on 3/1/2023
|
|
| Open |
5.80 |
| High |
5.95 |
| Low |
5.77 |
| Volume |
20,100 |
| Split-adjusted Price |
5.89 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.10 / +1.73%
|
5.80
|
5.95
|
5.77
|
5.89
|
5.88
|
5.89
|
20,100
|
|
|
2/28/2023
|
-0.19 / -3.18%
|
5.98
|
5.98
|
5.79
|
5.79
|
5.87
|
5.79
|
41,800
|
|
|
2/27/2023
|
-0.07 / -1.16%
|
6.08
|
6.10
|
5.90
|
5.98
|
5.96
|
5.98
|
52,900
|
|
|
2/24/2023
|
-0.08 / -1.31%
|
6.10
|
6.10
|
6.05
|
6.05
|
6.06
|
6.05
|
49,600
|
|
|
2/23/2023
|
-0.03 / -0.49%
|
6.16
|
6.17
|
6.05
|
6.13
|
6.08
|
6.13
|
47,900
|
|
|
2/22/2023
|
-0.18 / -2.84%
|
6.29
|
6.29
|
6.16
|
6.16
|
6.24
|
6.16
|
132,000
|
|
|
2/21/2023
|
+0.09 / +1.44%
|
6.27
|
6.35
|
6.26
|
6.34
|
6.31
|
6.34
|
139,900
|
|
|
2/20/2023
|
+0.10 / +1.63%
|
6.15
|
6.30
|
6.15
|
6.25
|
6.26
|
6.25
|
54,500
|
|
|
2/17/2023
|
+0.02 / +0.33%
|
6.28
|
6.28
|
6.07
|
6.15
|
6.11
|
6.15
|
29,000
|
|
|
2/16/2023
|
0.00 / 0.00%
|
6.08
|
6.19
|
6.05
|
6.13
|
6.13
|
6.13
|
46,700
|
|
|
2/15/2023
|
+0.08 / +1.32%
|
6.15
|
6.16
|
6.05
|
6.13
|
6.12
|
6.13
|
6,900
|
|
|
2/14/2023
|
-0.09 / -1.47%
|
6.05
|
6.13
|
6.05
|
6.05
|
6.06
|
6.05
|
11,300
|
|
|
2/13/2023
|
-0.05 / -0.81%
|
6.18
|
6.18
|
5.98
|
6.14
|
6.01
|
6.14
|
8,500
|
|
|
2/10/2023
|
-0.01 / -0.16%
|
6.06
|
6.20
|
6.05
|
6.19
|
6.12
|
6.19
|
12,300
|
|
|
2/9/2023
|
+0.14 / +2.31%
|
6.05
|
6.30
|
6.05
|
6.20
|
6.17
|
6.20
|
11,200
|
|
|
2/8/2023
|
+0.06 / +1.00%
|
5.98
|
6.20
|
5.98
|
6.06
|
6.03
|
6.06
|
52,400
|
|
|
2/7/2023
|
-0.23 / -3.69%
|
6.21
|
6.29
|
6.00
|
6.00
|
6.16
|
6.00
|
30,800
|
|
|
2/6/2023
|
-0.12 / -1.89%
|
6.34
|
6.35
|
6.23
|
6.23
|
6.23
|
6.23
|
18,400
|
|
|
2/3/2023
|
-0.04 / -0.63%
|
6.39
|
6.44
|
6.20
|
6.35
|
6.33
|
6.35
|
42,900
|
|
|
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
|
|
|