|
Closing price on 5/17/2021
|
|
| Open |
11.55 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
104,500 |
| Split-adjusted Price |
10.43 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2021
|
-0.15 / -1.31%
|
11.55
|
11.60
|
11.30
|
11.30
|
11.30
|
10.43
|
104,500
|
|
|
5/14/2021
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.48
|
10.57
|
148,500
|
|
|
5/13/2021
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.54
|
10.66
|
79,200
|
|
|
5/12/2021
|
+0.10 / +0.87%
|
11.50
|
11.65
|
11.40
|
11.60
|
11.52
|
10.71
|
157,200
|
|
|
5/11/2021
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.25
|
11.50
|
11.30
|
10.62
|
92,100
|
|
|
5/10/2021
|
-0.25 / -2.16%
|
11.45
|
11.50
|
11.30
|
11.30
|
11.33
|
10.43
|
125,100
|
|
|
5/7/2021
|
-0.15 / -1.28%
|
11.70
|
11.90
|
11.55
|
11.55
|
11.64
|
10.66
|
89,200
|
|
|
5/6/2021
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.76
|
10.80
|
61,500
|
|
|
5/5/2021
|
+0.20 / +1.74%
|
11.55
|
11.85
|
11.45
|
11.70
|
11.62
|
10.80
|
173,300
|
|
|
5/4/2021
|
-0.35 / -2.95%
|
11.75
|
11.75
|
11.35
|
11.50
|
11.52
|
10.62
|
141,900
|
|
|
4/29/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.85
|
11.78
|
10.94
|
62,300
|
|
|
4/28/2021
|
+0.05 / +0.42%
|
11.85
|
12.10
|
11.70
|
11.90
|
11.92
|
10.98
|
51,900
|
|
|
4/27/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.70
|
11.85
|
11.90
|
10.94
|
69,200
|
|
|
4/26/2021
|
-0.10 / -0.83%
|
12.10
|
12.55
|
11.90
|
11.90
|
12.00
|
10.98
|
155,800
|
|
|
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
|
|
|