|
Closing price on 4/23/2021
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
198,100 |
| Split-adjusted Price |
11.08 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
-0.20 / -1.64%
|
11.90
|
12.20
|
11.80
|
12.00
|
11.92
|
11.08
|
198,100
|
|
|
4/22/2021
|
-0.30 / -2.40%
|
12.60
|
12.60
|
11.80
|
12.20
|
12.28
|
11.26
|
156,000
|
|
|
4/20/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
11.54
|
132,800
|
|
|
4/19/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.45
|
12.70
|
12.63
|
11.72
|
88,900
|
|
|
4/16/2021
|
-0.15 / -1.17%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.63
|
11.72
|
304,000
|
|
|
4/15/2021
|
-0.35 / -2.65%
|
13.20
|
13.20
|
12.85
|
12.85
|
12.91
|
11.86
|
238,500
|
|
|
4/14/2021
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.11
|
12.18
|
105,200
|
|
|
4/13/2021
|
-0.30 / -2.24%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.30
|
12.09
|
296,310
|
|
|
4/12/2021
|
+0.25 / +1.90%
|
13.35
|
13.50
|
13.35
|
13.40
|
13.42
|
12.37
|
599,500
|
|
|
4/9/2021
|
+0.25 / +1.94%
|
12.90
|
13.30
|
12.90
|
13.15
|
13.07
|
12.14
|
238,200
|
|
|
4/8/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.92
|
11.91
|
223,200
|
|
|
4/7/2021
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.75
|
13.00
|
12.89
|
12.00
|
164,800
|
|
|
4/6/2021
|
-0.10 / -0.77%
|
12.95
|
13.00
|
12.80
|
12.85
|
12.83
|
11.86
|
155,800
|
|
|
4/5/2021
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.80
|
12.95
|
12.92
|
11.95
|
226,800
|
|
|
4/2/2021
|
-0.20 / -1.52%
|
13.45
|
13.45
|
12.95
|
13.00
|
13.09
|
12.00
|
207,500
|
|
|
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
|
|
|