|
Closing price on 4/1/2021
|
|
| Open |
12.75 |
| High |
13.20 |
| Low |
12.75 |
| Volume |
188,700 |
| Split-adjusted Price |
12.18 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
+0.45 / +3.53%
|
12.75
|
13.20
|
12.75
|
13.20
|
12.90
|
12.18
|
188,700
|
|
|
3/31/2021
|
-0.25 / -1.92%
|
12.90
|
12.90
|
12.60
|
12.75
|
12.75
|
11.77
|
370,400
|
|
|
3/30/2021
|
-0.15 / -1.14%
|
13.15
|
13.20
|
12.90
|
13.00
|
13.07
|
12.00
|
100,800
|
|
|
3/29/2021
|
+0.30 / +2.33%
|
12.85
|
13.15
|
12.75
|
13.15
|
12.87
|
12.14
|
136,600
|
|
|
3/26/2021
|
+0.05 / +0.39%
|
12.60
|
13.00
|
12.00
|
12.85
|
12.57
|
11.86
|
198,100
|
|
|
3/25/2021
|
-0.20 / -1.54%
|
13.05
|
13.05
|
12.75
|
12.80
|
12.89
|
11.82
|
153,500
|
|
|
3/24/2021
|
-0.10 / -0.76%
|
13.00
|
13.40
|
12.50
|
13.00
|
13.02
|
12.00
|
306,300
|
|
|
3/23/2021
|
-0.50 / -3.68%
|
13.55
|
13.60
|
13.00
|
13.10
|
13.20
|
12.09
|
310,900
|
|
|
3/22/2021
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.50
|
13.60
|
13.57
|
12.55
|
203,900
|
|
|
3/19/2021
|
-0.05 / -0.36%
|
13.55
|
13.80
|
13.55
|
13.65
|
13.66
|
12.60
|
161,500
|
|
|
3/18/2021
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.90
|
12.65
|
178,500
|
|
|
3/17/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.75
|
13.90
|
13.83
|
12.83
|
153,180
|
|
|
3/16/2021
|
-0.25 / -1.77%
|
14.20
|
14.20
|
13.60
|
13.90
|
14.05
|
12.83
|
287,900
|
|
|
3/15/2021
|
+0.30 / +2.17%
|
14.00
|
14.20
|
13.90
|
14.15
|
14.07
|
13.06
|
375,200
|
|
|
3/12/2021
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.70
|
13.85
|
13.85
|
12.78
|
130,200
|
|
|
3/11/2021
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.70
|
12.83
|
240,900
|
|
|
3/10/2021
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.20
|
13.70
|
13.63
|
12.65
|
272,000
|
|
|
3/9/2021
|
-0.10 / -0.71%
|
13.85
|
14.05
|
13.80
|
13.90
|
13.88
|
12.83
|
226,100
|
|
|
3/8/2021
|
-0.20 / -1.41%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.10
|
12.92
|
379,800
|
|
|
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
|
|
|