|
Closing price on 3/5/2020
|
|
| Open |
6.87 |
| High |
6.94 |
| Low |
6.85 |
| Volume |
21,080 |
| Split-adjusted Price |
5.58 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.05 / +0.73%
|
6.87
|
6.94
|
6.85
|
6.94
|
6.88
|
5.58
|
21,080
|
|
|
3/4/2020
|
-0.01 / -0.14%
|
6.90
|
6.90
|
6.78
|
6.89
|
6.83
|
5.54
|
25,330
|
|
|
3/3/2020
|
-0.02 / -0.29%
|
6.99
|
7.01
|
6.82
|
6.90
|
6.92
|
5.55
|
30,940
|
|
|
3/2/2020
|
-0.01 / -0.14%
|
6.86
|
6.92
|
6.86
|
6.92
|
6.87
|
5.57
|
9,460
|
|
|
2/28/2020
|
-0.01 / -0.14%
|
6.94
|
6.94
|
6.85
|
6.93
|
6.93
|
5.57
|
16,880
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.93
|
6.94
|
6.87
|
6.94
|
6.92
|
5.58
|
7,510
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.92
|
6.94
|
6.86
|
6.94
|
6.92
|
5.58
|
8,310
|
|
|
2/25/2020
|
+0.03 / +0.43%
|
6.82
|
7.00
|
6.82
|
6.94
|
6.94
|
5.58
|
10,090
|
|
|
2/24/2020
|
-0.04 / -0.58%
|
6.95
|
6.95
|
6.87
|
6.91
|
6.89
|
5.56
|
21,330
|
|
|
2/21/2020
|
+0.01 / +0.14%
|
6.94
|
6.95
|
6.90
|
6.95
|
6.93
|
5.59
|
23,950
|
|
|
2/20/2020
|
0.00 / 0.00%
|
6.94
|
6.95
|
6.89
|
6.94
|
6.93
|
5.58
|
26,120
|
|
|
2/19/2020
|
+0.04 / +0.58%
|
6.82
|
6.95
|
6.82
|
6.94
|
6.88
|
5.58
|
12,060
|
|
|
2/18/2020
|
+0.06 / +0.88%
|
6.92
|
6.92
|
6.82
|
6.90
|
6.82
|
5.55
|
31,210
|
|
|
2/17/2020
|
0.00 / 0.00%
|
6.96
|
6.96
|
6.84
|
6.84
|
6.84
|
5.50
|
19,290
|
|
|
2/14/2020
|
-0.09 / -1.30%
|
6.93
|
6.95
|
6.84
|
6.84
|
6.88
|
5.50
|
29,780
|
|
|
2/13/2020
|
+0.03 / +0.43%
|
6.90
|
6.93
|
6.82
|
6.93
|
6.86
|
5.57
|
15,750
|
|
|
2/12/2020
|
+0.09 / +1.32%
|
6.89
|
6.90
|
6.80
|
6.90
|
6.85
|
5.55
|
20,290
|
|
|
2/11/2020
|
0.00 / 0.00%
|
6.81
|
6.86
|
6.80
|
6.81
|
6.82
|
5.48
|
32,110
|
|
|
2/10/2020
|
-0.01 / -0.15%
|
6.82
|
6.82
|
6.77
|
6.81
|
6.81
|
5.48
|
15,810
|
|
|
2/7/2020
|
+0.01 / +0.15%
|
6.90
|
6.90
|
6.80
|
6.82
|
6.81
|
5.48
|
28,050
|
|
|
2/6/2020
|
+0.02 / +0.29%
|
6.79
|
6.85
|
6.79
|
6.81
|
6.81
|
5.48
|
1,690
|
|
|
2/5/2020
|
+0.04 / +0.59%
|
6.80
|
6.84
|
6.66
|
6.79
|
6.75
|
5.46
|
24,730
|
|
|
2/4/2020
|
+0.05 / +0.75%
|
6.50
|
6.75
|
6.50
|
6.75
|
6.64
|
5.43
|
34,170
|
|
|
2/3/2020
|
-0.28 / -4.01%
|
6.80
|
6.80
|
6.51
|
6.70
|
6.62
|
5.39
|
44,420
|
|
|
1/31/2020
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.62
|
6.98
|
6.89
|
5.61
|
8,710
|
|
|
1/30/2020
|
+0.04 / +0.58%
|
6.90
|
7.00
|
6.90
|
6.99
|
6.95
|
5.62
|
4,420
|
|
|
1/22/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.94
|
6.95
|
6.97
|
5.59
|
18,590
|
|
|
1/21/2020
|
0.00 / 0.00%
|
6.95
|
6.99
|
6.90
|
6.95
|
6.96
|
5.59
|
32,910
|
|
|
1/20/2020
|
+0.05 / +0.72%
|
6.91
|
6.95
|
6.86
|
6.95
|
6.89
|
5.59
|
31,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.82
|
6.90
|
6.81
|
6.90
|
6.88
|
5.55
|
10,900
|
|
|