|
Closing price on 4/19/2019
|
|
| Open |
6.99 |
| High |
7.05 |
| Low |
6.98 |
| Volume |
174,280 |
| Split-adjusted Price |
4.84 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
-0.01 / -0.14%
|
6.99
|
7.05
|
6.98
|
6.98
|
7.00
|
4.84
|
174,280
|
|
|
4/18/2019
|
+0.13 / +1.90%
|
6.99
|
7.00
|
6.87
|
6.99
|
6.96
|
4.85
|
56,000
|
|
|
4/17/2019
|
+0.07 / +1.03%
|
6.79
|
7.02
|
6.79
|
6.86
|
6.95
|
4.75
|
86,720
|
|
|
4/16/2019
|
+0.05 / +0.74%
|
6.79
|
6.79
|
6.74
|
6.79
|
6.76
|
4.71
|
44,110
|
|
|
4/12/2019
|
-0.01 / -0.15%
|
6.75
|
6.79
|
6.73
|
6.74
|
6.75
|
4.67
|
47,880
|
|
|
4/11/2019
|
+0.02 / +0.30%
|
6.79
|
6.79
|
6.73
|
6.75
|
6.76
|
4.68
|
14,500
|
|
|
4/10/2019
|
-0.07 / -1.03%
|
6.80
|
6.80
|
6.73
|
6.73
|
6.79
|
4.66
|
61,830
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.83
|
6.85
|
6.72
|
6.80
|
6.78
|
4.71
|
26,110
|
|
|
4/8/2019
|
+0.06 / +0.89%
|
6.90
|
6.90
|
6.66
|
6.80
|
6.73
|
4.71
|
11,150
|
|
|
4/5/2019
|
+0.04 / +0.60%
|
6.70
|
6.74
|
6.58
|
6.74
|
6.66
|
4.67
|
19,230
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.68
|
6.70
|
6.70
|
4.64
|
4,660
|
|
|
4/3/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.69
|
6.70
|
6.70
|
4.64
|
15,190
|
|
|
4/2/2019
|
-0.05 / -0.74%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.72
|
4.64
|
27,390
|
|
|
4/1/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.75
|
6.69
|
4.68
|
30,770
|
|
|
3/29/2019
|
-0.08 / -1.17%
|
6.83
|
6.83
|
6.75
|
6.75
|
6.79
|
4.68
|
17,080
|
|
|
3/28/2019
|
-0.05 / -0.73%
|
6.85
|
6.85
|
6.61
|
6.83
|
6.82
|
4.73
|
13,350
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.82
|
6.89
|
6.82
|
6.88
|
6.85
|
4.77
|
51,550
|
|
|
3/26/2019
|
-0.02 / -0.29%
|
6.81
|
6.88
|
6.81
|
6.88
|
6.85
|
4.77
|
17,660
|
|
|
3/25/2019
|
-0.03 / -0.43%
|
6.93
|
6.93
|
6.80
|
6.90
|
6.88
|
4.78
|
4,650
|
|
|
3/22/2019
|
+0.01 / +0.14%
|
6.81
|
6.93
|
6.80
|
6.93
|
6.81
|
4.80
|
21,290
|
|
|
3/21/2019
|
0.00 / 0.00%
|
6.90
|
6.96
|
6.90
|
6.92
|
6.92
|
4.80
|
46,830
|
|
|
3/20/2019
|
-0.07 / -1.00%
|
6.99
|
6.99
|
6.80
|
6.92
|
6.82
|
4.80
|
32,260
|
|
|
3/19/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.79
|
6.99
|
6.93
|
4.85
|
25,240
|
|
|
3/18/2019
|
+0.20 / +2.95%
|
6.79
|
7.00
|
6.79
|
6.99
|
6.84
|
4.85
|
89,640
|
|
|
3/15/2019
|
+0.15 / +2.26%
|
6.65
|
6.79
|
6.65
|
6.79
|
6.69
|
4.71
|
94,170
|
|
|
3/14/2019
|
+0.11 / +1.68%
|
6.53
|
6.70
|
6.52
|
6.64
|
6.63
|
4.60
|
64,290
|
|
|
3/13/2019
|
-0.12 / -1.80%
|
6.50
|
6.65
|
6.50
|
6.53
|
6.64
|
4.53
|
9,040
|
|
|
3/12/2019
|
-0.05 / -0.75%
|
6.70
|
6.70
|
6.60
|
6.65
|
6.66
|
4.61
|
9,000
|
|
|
3/11/2019
|
+0.11 / +1.67%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
4.64
|
60,800
|
|
|
3/8/2019
|
+0.01 / +0.15%
|
6.59
|
6.59
|
6.58
|
6.59
|
6.59
|
4.57
|
3,020
|
|
|