|
Closing price on 3/9/2022
|
|
| Open |
16.40 |
| High |
17.20 |
| Low |
15.60 |
| Volume |
624,800 |
| Split-adjusted Price |
16.75 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.35 / +2.13%
|
16.40
|
17.20
|
15.60
|
16.75
|
16.35
|
16.75
|
624,800
|
|
|
3/8/2022
|
-0.50 / -2.96%
|
17.30
|
17.30
|
15.75
|
16.40
|
16.73
|
16.40
|
586,800
|
|
|
3/7/2022
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.75
|
16.90
|
16.45
|
16.90
|
1,046,700
|
|
|
3/4/2022
|
+0.35 / +2.27%
|
15.50
|
16.10
|
15.50
|
15.80
|
15.82
|
15.80
|
440,700
|
|
|
3/3/2022
|
+0.10 / +0.65%
|
15.40
|
15.65
|
15.35
|
15.45
|
15.46
|
15.45
|
287,400
|
|
|
3/2/2022
|
-0.15 / -0.97%
|
15.80
|
15.80
|
15.35
|
15.35
|
15.46
|
15.35
|
330,800
|
|
|
3/1/2022
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.56
|
15.50
|
398,800
|
|
|
2/28/2022
|
+0.15 / +0.97%
|
15.15
|
16.15
|
15.15
|
15.60
|
15.40
|
15.60
|
276,800
|
|
|
2/25/2022
|
+0.35 / +2.32%
|
15.60
|
15.60
|
15.20
|
15.45
|
15.44
|
15.45
|
249,200
|
|
|
2/24/2022
|
-0.90 / -5.63%
|
16.00
|
16.00
|
14.95
|
15.10
|
15.38
|
15.10
|
553,000
|
|
|
2/23/2022
|
+0.20 / +1.27%
|
16.15
|
16.15
|
15.80
|
16.00
|
15.99
|
16.00
|
267,800
|
|
|
2/22/2022
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.85
|
15.80
|
350,300
|
|
|
2/21/2022
|
+0.35 / +2.22%
|
15.75
|
16.45
|
15.65
|
16.10
|
15.99
|
16.10
|
546,600
|
|
|
2/18/2022
|
+0.05 / +0.32%
|
15.60
|
15.85
|
15.60
|
15.75
|
15.71
|
15.75
|
158,500
|
|
|
2/17/2022
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.50
|
15.70
|
15.72
|
15.70
|
186,600
|
|
|
2/16/2022
|
+0.55 / +3.61%
|
15.40
|
15.95
|
15.35
|
15.80
|
15.69
|
15.80
|
440,600
|
|
|
2/15/2022
|
+0.15 / +0.99%
|
15.05
|
15.25
|
14.90
|
15.25
|
15.08
|
15.25
|
215,300
|
|
|
2/14/2022
|
-0.25 / -1.63%
|
15.35
|
15.35
|
14.90
|
15.10
|
15.16
|
15.10
|
143,800
|
|
|
2/11/2022
|
+0.40 / +2.68%
|
14.95
|
15.35
|
14.50
|
15.35
|
15.01
|
15.35
|
327,900
|
|
|
2/10/2022
|
-0.30 / -1.97%
|
15.35
|
15.35
|
14.90
|
14.95
|
15.10
|
14.95
|
237,300
|
|
|
2/9/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.05
|
15.25
|
15.23
|
15.25
|
222,300
|
|
|
2/8/2022
|
+0.40 / +2.68%
|
15.00
|
15.50
|
15.00
|
15.35
|
15.28
|
15.35
|
226,300
|
|
|
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
|
|
|