|
Closing price on 4/20/2017
|
|
| Open |
6.40 |
| High |
6.46 |
| Low |
6.40 |
| Volume |
28,140 |
| Split-adjusted Price |
3.45 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
+0.02 / +0.31%
|
6.40
|
6.46
|
6.40
|
6.46
|
6.43
|
3.45
|
28,140
|
|
|
4/19/2017
|
+0.02 / +0.31%
|
6.42
|
6.45
|
6.42
|
6.44
|
6.44
|
3.44
|
13,820
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.40
|
6.42
|
6.41
|
3.43
|
26,980
|
|
|
4/17/2017
|
-0.03 / -0.47%
|
6.45
|
6.46
|
6.41
|
6.42
|
6.44
|
3.43
|
4,140
|
|
|
4/14/2017
|
+0.05 / +0.78%
|
6.44
|
6.48
|
6.40
|
6.45
|
6.42
|
3.44
|
30,510
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.40
|
6.40
|
6.43
|
3.42
|
23,770
|
|
|
4/12/2017
|
+0.06 / +0.95%
|
6.36
|
6.40
|
6.36
|
6.40
|
6.40
|
3.42
|
8,130
|
|
|
4/11/2017
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.34
|
6.34
|
6.37
|
3.38
|
2,130
|
|
|
4/10/2017
|
+0.08 / +1.27%
|
6.38
|
6.44
|
6.38
|
6.40
|
6.39
|
3.42
|
104,755
|
|
|
4/7/2017
|
-0.01 / -0.16%
|
6.32
|
6.33
|
6.31
|
6.32
|
6.32
|
3.37
|
3,030
|
|
|
4/5/2017
|
+0.02 / +0.32%
|
6.31
|
6.36
|
6.31
|
6.33
|
6.33
|
3.38
|
7,640
|
|
|
4/4/2017
|
+0.01 / +0.16%
|
6.30
|
6.31
|
6.29
|
6.31
|
6.30
|
3.37
|
40,020
|
|
|
4/3/2017
|
0.00 / 0.00%
|
6.30
|
6.31
|
6.27
|
6.30
|
6.30
|
3.36
|
9,790
|
|
|
3/31/2017
|
-0.01 / -0.16%
|
6.34
|
6.34
|
6.30
|
6.30
|
6.33
|
3.36
|
11,220
|
|
|
3/30/2017
|
+0.01 / +0.16%
|
6.30
|
6.31
|
6.25
|
6.31
|
6.29
|
3.37
|
21,850
|
|
|
3/29/2017
|
+0.04 / +0.64%
|
6.25
|
6.30
|
6.25
|
6.30
|
6.27
|
3.36
|
10,690
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.29
|
6.30
|
6.26
|
6.26
|
6.28
|
3.34
|
5,020
|
|
|
3/27/2017
|
-0.04 / -0.63%
|
6.39
|
6.39
|
6.26
|
6.26
|
6.32
|
3.34
|
14,250
|
|
|
3/24/2017
|
0.00 / 0.00%
|
6.30
|
6.31
|
6.24
|
6.30
|
6.29
|
3.36
|
65,960
|
|
|
3/23/2017
|
+0.01 / +0.16%
|
6.25
|
6.32
|
6.25
|
6.30
|
6.32
|
3.36
|
11,870
|
|
|
3/22/2017
|
-0.05 / -0.79%
|
6.37
|
6.40
|
6.28
|
6.29
|
6.30
|
3.36
|
38,880
|
|
|
3/21/2017
|
+0.03 / +0.48%
|
6.28
|
6.34
|
6.26
|
6.34
|
6.28
|
3.38
|
59,850
|
|
|
3/20/2017
|
-0.07 / -1.10%
|
6.36
|
6.36
|
6.21
|
6.31
|
6.32
|
3.37
|
22,780
|
|
|
3/17/2017
|
+0.04 / +0.63%
|
6.34
|
6.38
|
6.34
|
6.38
|
6.36
|
3.41
|
21,550
|
|
|
3/16/2017
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.34
|
6.34
|
6.38
|
3.38
|
11,130
|
|
|
3/15/2017
|
0.00 / 0.00%
|
6.35
|
6.41
|
6.34
|
6.40
|
6.37
|
3.42
|
35,190
|
|
|
3/14/2017
|
+0.12 / +1.91%
|
6.31
|
6.49
|
6.31
|
6.40
|
6.41
|
3.42
|
19,670
|
|
|
3/13/2017
|
+0.08 / +1.29%
|
6.20
|
6.30
|
6.20
|
6.28
|
6.25
|
3.35
|
3,930
|
|
|
3/10/2017
|
-0.17 / -2.67%
|
6.31
|
6.37
|
6.20
|
6.20
|
6.25
|
3.31
|
8,800
|
|
|
3/9/2017
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.26
|
6.37
|
6.35
|
3.40
|
2,740
|
|
|