|
Closing price on 3/5/2021
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.65 |
| Volume |
295,900 |
| Split-adjusted Price |
13.11 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.50 / +3.65%
|
13.90
|
14.40
|
13.65
|
14.20
|
13.94
|
13.11
|
295,900
|
|
|
3/4/2021
|
-0.40 / -2.84%
|
14.50
|
14.70
|
13.50
|
13.70
|
14.10
|
12.65
|
427,100
|
|
|
3/3/2021
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.10
|
14.10
|
13.61
|
13.02
|
797,300
|
|
|
3/2/2021
|
+0.10 / +0.76%
|
13.10
|
13.65
|
12.80
|
13.20
|
13.25
|
12.18
|
505,000
|
|
|
3/1/2021
|
-0.05 / -0.38%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.15
|
12.09
|
184,500
|
|
|
2/26/2021
|
+0.35 / +2.73%
|
12.90
|
13.50
|
12.80
|
13.15
|
13.18
|
12.14
|
454,000
|
|
|
2/25/2021
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.00
|
11.82
|
702,400
|
|
|
2/24/2021
|
+0.10 / +0.84%
|
11.90
|
12.30
|
11.90
|
12.00
|
12.12
|
11.08
|
351,100
|
|
|
2/23/2021
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.75
|
11.90
|
11.86
|
10.98
|
95,600
|
|
|
2/22/2021
|
+0.05 / +0.42%
|
11.90
|
12.45
|
11.90
|
12.00
|
12.16
|
11.08
|
204,900
|
|
|
2/19/2021
|
+0.65 / +5.75%
|
11.20
|
12.00
|
11.20
|
11.95
|
11.30
|
11.03
|
406,500
|
|
|
2/18/2021
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.05
|
11.30
|
11.22
|
10.43
|
99,700
|
|
|
2/17/2021
|
+0.35 / +3.21%
|
11.10
|
11.40
|
11.00
|
11.25
|
11.15
|
10.38
|
170,700
|
|
|
2/9/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.50
|
10.90
|
10.88
|
10.06
|
125,500
|
|
|
2/8/2021
|
-0.30 / -2.68%
|
11.20
|
11.45
|
10.60
|
10.90
|
10.97
|
10.06
|
157,500
|
|
|
2/5/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.08
|
10.34
|
116,700
|
|
|
2/4/2021
|
+0.35 / +3.29%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.90
|
10.15
|
169,400
|
|
|
2/3/2021
|
+0.35 / +3.40%
|
10.30
|
11.00
|
10.30
|
10.65
|
10.50
|
9.83
|
99,200
|
|
|
2/2/2021
|
+0.10 / +0.98%
|
9.96
|
10.70
|
9.95
|
10.30
|
10.17
|
9.51
|
103,000
|
|
|
2/1/2021
|
-0.20 / -1.92%
|
10.15
|
11.00
|
10.00
|
10.20
|
10.29
|
9.42
|
128,300
|
|
|
1/29/2021
|
+0.15 / +1.46%
|
9.55
|
10.50
|
9.55
|
10.40
|
10.00
|
9.60
|
239,100
|
|
|
1/28/2021
|
-0.75 / -6.82%
|
10.30
|
10.60
|
10.25
|
10.25
|
10.25
|
9.46
|
251,900
|
|
|
1/27/2021
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.90
|
11.00
|
11.13
|
10.15
|
287,800
|
|
|
1/26/2021
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.78
|
10.80
|
168,800
|
|
|
1/25/2021
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.07
|
11.08
|
267,800
|
|
|
1/22/2021
|
+0.25 / +2.09%
|
12.65
|
12.65
|
12.20
|
12.20
|
12.36
|
11.26
|
240,000
|
|
|
1/21/2021
|
+0.75 / +6.70%
|
11.40
|
11.95
|
11.20
|
11.95
|
11.20
|
11.03
|
195,500
|
|
|
1/20/2021
|
-0.30 / -2.61%
|
11.00
|
11.20
|
10.70
|
11.20
|
11.20
|
10.34
|
336,000
|
|
|
1/19/2021
|
-0.85 / -6.88%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.76
|
10.62
|
473,000
|
|
|
1/18/2021
|
-0.55 / -4.26%
|
12.30
|
12.70
|
12.30
|
12.35
|
12.43
|
11.40
|
582,200
|
|
|