|
Closing price on 5/25/2022
|
|
| Open |
10.45 |
| High |
10.90 |
| Low |
10.45 |
| Volume |
230,700 |
| Split-adjusted Price |
10.85 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.40 / +3.83%
|
10.45
|
10.90
|
10.45
|
10.85
|
10.73
|
10.85
|
230,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.41
|
10.45
|
65,300
|
|
|
5/23/2022
|
-0.10 / -0.95%
|
10.75
|
10.75
|
10.40
|
10.45
|
10.60
|
10.45
|
101,700
|
|
|
5/20/2022
|
+0.05 / +0.48%
|
10.50
|
10.90
|
10.45
|
10.55
|
10.66
|
10.55
|
246,500
|
|
|
5/19/2022
|
-0.05 / -0.47%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.32
|
10.50
|
108,500
|
|
|
5/18/2022
|
-0.15 / -1.40%
|
10.70
|
10.85
|
10.55
|
10.55
|
10.70
|
10.55
|
242,300
|
|
|
5/17/2022
|
+0.65 / +6.47%
|
10.05
|
10.70
|
9.35
|
10.70
|
10.04
|
10.70
|
264,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.10
|
10.75
|
10.05
|
10.05
|
10.28
|
10.05
|
92,400
|
|
|
5/13/2022
|
-0.75 / -6.94%
|
10.95
|
10.95
|
10.05
|
10.05
|
10.17
|
10.05
|
297,000
|
|
|
5/12/2022
|
-0.80 / -6.90%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.92
|
10.80
|
221,900
|
|
|
5/11/2022
|
+0.25 / +2.20%
|
11.45
|
11.70
|
11.15
|
11.60
|
11.33
|
11.60
|
111,800
|
|
|
5/10/2022
|
+0.05 / +0.44%
|
10.75
|
11.50
|
10.70
|
11.35
|
11.10
|
11.35
|
63,000
|
|
|
5/9/2022
|
-0.80 / -6.61%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.37
|
11.30
|
289,900
|
|
|
5/6/2022
|
-0.40 / -3.20%
|
12.10
|
12.30
|
11.80
|
12.10
|
12.04
|
12.10
|
146,300
|
|
|
5/5/2022
|
-0.30 / -2.34%
|
12.60
|
12.90
|
12.10
|
12.50
|
12.54
|
12.50
|
155,800
|
|
|
5/4/2022
|
+0.10 / +0.79%
|
12.80
|
12.95
|
12.40
|
12.80
|
12.72
|
12.80
|
153,700
|
|
|
4/29/2022
|
+0.40 / +3.25%
|
12.50
|
13.00
|
12.40
|
12.70
|
12.80
|
12.70
|
258,200
|
|
|
4/28/2022
|
+0.30 / +2.50%
|
11.95
|
12.50
|
11.90
|
12.30
|
12.24
|
12.30
|
238,100
|
|
|
4/27/2022
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.00
|
11.97
|
12.00
|
122,300
|
|
|
4/26/2022
|
+0.35 / +3.00%
|
11.35
|
12.00
|
11.15
|
12.00
|
11.60
|
12.00
|
160,900
|
|
|
4/25/2022
|
-0.85 / -6.80%
|
12.60
|
12.65
|
11.65
|
11.65
|
12.05
|
11.65
|
245,900
|
|
|
4/22/2022
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.25
|
12.50
|
12.56
|
12.50
|
224,600
|
|
|
4/21/2022
|
-0.70 / -5.30%
|
12.70
|
13.10
|
12.30
|
12.50
|
12.57
|
12.50
|
315,500
|
|
|
4/20/2022
|
-0.45 / -3.30%
|
13.70
|
13.95
|
13.20
|
13.20
|
13.45
|
13.20
|
207,200
|
|
|
4/19/2022
|
-0.75 / -5.21%
|
14.20
|
14.65
|
13.65
|
13.65
|
14.23
|
13.65
|
171,000
|
|
|
4/18/2022
|
-0.75 / -4.95%
|
15.20
|
15.20
|
14.10
|
14.40
|
14.39
|
14.40
|
363,200
|
|
|
4/15/2022
|
-0.10 / -0.66%
|
15.00
|
15.60
|
14.85
|
15.15
|
15.15
|
15.15
|
141,400
|
|
|
4/14/2022
|
-0.35 / -2.24%
|
15.80
|
15.80
|
15.25
|
15.25
|
15.36
|
15.25
|
118,400
|
|
|
4/13/2022
|
0.00 / 0.00%
|
15.45
|
15.60
|
14.90
|
15.60
|
15.30
|
15.60
|
229,900
|
|
|
4/12/2022
|
-0.60 / -3.70%
|
16.20
|
16.40
|
15.60
|
15.60
|
16.04
|
15.60
|
241,000
|
|
|