|
Closing price on 3/8/2019
|
|
| Open |
6.59 |
| High |
6.59 |
| Low |
6.58 |
| Volume |
3,020 |
| Split-adjusted Price |
4.57 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
+0.01 / +0.15%
|
6.59
|
6.59
|
6.58
|
6.59
|
6.59
|
4.57
|
3,020
|
|
|
3/7/2019
|
-0.04 / -0.60%
|
6.60
|
6.62
|
6.47
|
6.58
|
6.61
|
4.56
|
53,440
|
|
|
3/6/2019
|
-0.03 / -0.45%
|
6.65
|
6.65
|
6.60
|
6.62
|
6.61
|
4.59
|
2,270
|
|
|
3/5/2019
|
+0.18 / +2.78%
|
6.46
|
6.65
|
6.46
|
6.65
|
6.53
|
4.61
|
69,660
|
|
|
3/4/2019
|
+0.02 / +0.31%
|
6.45
|
6.47
|
6.40
|
6.47
|
6.44
|
4.48
|
43,150
|
|
|
3/1/2019
|
+0.10 / +1.57%
|
6.35
|
6.45
|
6.35
|
6.45
|
6.42
|
4.47
|
41,910
|
|
|
2/28/2019
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.30
|
6.35
|
6.34
|
4.40
|
29,830
|
|
|
2/27/2019
|
0.00 / 0.00%
|
6.40
|
6.41
|
6.40
|
6.40
|
6.40
|
4.44
|
38,030
|
|
|
2/26/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
4.44
|
14,300
|
|
|
2/25/2019
|
+0.03 / +0.47%
|
6.45
|
6.45
|
6.30
|
6.40
|
6.41
|
4.44
|
17,000
|
|
|
2/22/2019
|
+0.02 / +0.31%
|
6.30
|
6.39
|
6.30
|
6.37
|
6.34
|
4.42
|
1,980
|
|
|
2/21/2019
|
+0.14 / +2.25%
|
6.25
|
6.35
|
6.25
|
6.35
|
6.31
|
4.40
|
5,070
|
|
|
2/20/2019
|
-0.18 / -2.82%
|
6.43
|
6.49
|
6.21
|
6.21
|
6.33
|
4.30
|
15,010
|
|
|
2/19/2019
|
-0.01 / -0.16%
|
6.40
|
6.44
|
6.39
|
6.39
|
6.41
|
4.43
|
9,710
|
|
|
2/18/2019
|
+0.14 / +2.24%
|
6.25
|
6.45
|
6.25
|
6.40
|
6.39
|
4.44
|
47,760
|
|
|
2/15/2019
|
+0.08 / +1.29%
|
6.18
|
6.35
|
6.18
|
6.26
|
6.26
|
4.34
|
40,920
|
|
|
2/14/2019
|
+0.03 / +0.49%
|
6.18
|
6.18
|
6.15
|
6.18
|
6.16
|
4.28
|
17,040
|
|
|
2/13/2019
|
+0.08 / +1.32%
|
6.10
|
6.19
|
6.07
|
6.15
|
6.16
|
4.26
|
18,350
|
|
|
2/12/2019
|
-0.03 / -0.49%
|
6.10
|
6.15
|
6.07
|
6.07
|
6.11
|
4.21
|
20,780
|
|
|
2/11/2019
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.23
|
7,400
|
|
|
2/1/2019
|
+0.05 / +0.83%
|
6.09
|
6.09
|
6.05
|
6.08
|
6.08
|
4.21
|
2,330
|
|
|
1/31/2019
|
+0.08 / +1.34%
|
5.95
|
6.05
|
5.95
|
6.03
|
5.99
|
4.18
|
5,010
|
|
|
1/30/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.90
|
5.95
|
5.97
|
4.12
|
8,710
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
500
|
|
|
1/28/2019
|
-0.08 / -1.32%
|
6.08
|
6.08
|
6.00
|
6.00
|
6.04
|
4.16
|
7,170
|
|
|
1/25/2019
|
0.00 / 0.00%
|
6.05
|
6.08
|
6.05
|
6.08
|
6.07
|
4.21
|
9,020
|
|
|
1/24/2019
|
+0.08 / +1.33%
|
6.00
|
6.08
|
6.00
|
6.08
|
6.04
|
4.21
|
11,040
|
|
|
1/23/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
7,020
|
|
|
1/22/2019
|
-0.03 / -0.49%
|
6.01
|
6.12
|
6.01
|
6.10
|
6.12
|
4.23
|
21,080
|
|
|
1/21/2019
|
+0.33 / +5.69%
|
5.80
|
6.14
|
5.80
|
6.13
|
6.01
|
4.25
|
85,300
|
|
|