|
Closing price on 5/29/2020
|
|
| Open |
7.70 |
| High |
7.75 |
| Low |
7.61 |
| Volume |
70,460 |
| Split-adjusted Price |
6.22 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.70
|
7.75
|
7.61
|
7.74
|
7.71
|
6.22
|
70,460
|
|
|
5/28/2020
|
+0.02 / +0.26%
|
7.72
|
7.74
|
7.67
|
7.74
|
7.71
|
6.22
|
67,210
|
|
|
5/27/2020
|
-0.11 / -1.40%
|
7.85
|
7.85
|
7.72
|
7.72
|
7.74
|
6.21
|
106,140
|
|
|
5/26/2020
|
+0.06 / +0.77%
|
7.77
|
7.85
|
7.72
|
7.83
|
7.77
|
6.30
|
114,110
|
|
|
5/25/2020
|
+0.13 / +1.70%
|
7.72
|
7.77
|
7.59
|
7.77
|
7.66
|
6.25
|
84,210
|
|
|
5/22/2020
|
-0.05 / -0.65%
|
7.69
|
7.70
|
7.61
|
7.64
|
7.67
|
6.14
|
87,700
|
|
|
5/21/2020
|
+0.09 / +1.18%
|
7.60
|
7.75
|
7.60
|
7.69
|
7.68
|
6.18
|
92,710
|
|
|
5/20/2020
|
+0.02 / +0.26%
|
7.57
|
7.69
|
7.56
|
7.60
|
7.59
|
6.11
|
40,300
|
|
|
5/19/2020
|
+0.03 / +0.40%
|
7.64
|
7.75
|
7.50
|
7.58
|
7.61
|
6.10
|
117,250
|
|
|
5/18/2020
|
0.00 / 0.00%
|
7.51
|
7.57
|
7.45
|
7.55
|
7.52
|
6.07
|
115,000
|
|
|
5/15/2020
|
-0.25 / -3.21%
|
7.89
|
7.89
|
7.55
|
7.55
|
7.68
|
6.07
|
252,500
|
|
|
5/14/2020
|
-0.03 / -0.38%
|
7.89
|
7.89
|
7.76
|
7.80
|
7.81
|
6.27
|
142,810
|
|
|
5/13/2020
|
+0.03 / +0.38%
|
7.80
|
7.85
|
7.75
|
7.83
|
7.80
|
6.30
|
163,780
|
|
|
5/12/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
6.27
|
113,650
|
|
|
5/11/2020
|
+0.09 / +1.17%
|
7.71
|
8.00
|
7.60
|
7.80
|
7.77
|
6.27
|
109,500
|
|
|
5/8/2020
|
-0.29 / -3.63%
|
8.00
|
8.15
|
7.71
|
7.71
|
7.91
|
6.20
|
305,490
|
|
|
5/7/2020
|
+0.46 / +6.10%
|
7.55
|
8.00
|
7.51
|
8.00
|
7.76
|
6.43
|
328,930
|
|
|
5/6/2020
|
0.00 / 0.00%
|
7.54
|
7.54
|
7.40
|
7.54
|
7.45
|
6.06
|
91,510
|
|
|
5/5/2020
|
+0.07 / +0.94%
|
7.44
|
7.54
|
7.31
|
7.54
|
7.45
|
6.06
|
41,770
|
|
|
5/4/2020
|
-0.11 / -1.45%
|
7.64
|
7.65
|
7.46
|
7.47
|
7.56
|
6.01
|
99,790
|
|
|
4/29/2020
|
+0.31 / +4.26%
|
7.23
|
7.68
|
7.23
|
7.58
|
7.42
|
6.10
|
241,510
|
|
|
4/28/2020
|
-0.05 / -0.68%
|
7.29
|
7.29
|
7.22
|
7.27
|
7.28
|
5.85
|
307,970
|
|
|
4/27/2020
|
-0.18 / -2.40%
|
7.40
|
7.48
|
7.25
|
7.32
|
7.35
|
5.89
|
173,730
|
|
|
4/24/2020
|
-0.16 / -2.09%
|
7.50
|
7.62
|
7.50
|
7.50
|
7.52
|
6.03
|
147,520
|
|
|
4/23/2020
|
+0.16 / +2.13%
|
7.55
|
7.75
|
7.55
|
7.66
|
7.63
|
6.16
|
310,050
|
|
|
4/22/2020
|
+0.35 / +4.90%
|
7.15
|
7.50
|
7.15
|
7.50
|
7.37
|
6.03
|
467,990
|
|
|
4/21/2020
|
+0.19 / +2.73%
|
6.98
|
7.30
|
6.81
|
7.15
|
7.06
|
5.75
|
237,620
|
|
|
4/20/2020
|
+0.05 / +0.72%
|
6.94
|
6.99
|
6.94
|
6.96
|
6.96
|
5.60
|
100,040
|
|
|
4/17/2020
|
-0.01 / -0.14%
|
6.85
|
7.00
|
6.85
|
6.91
|
6.88
|
5.56
|
62,540
|
|
|
4/16/2020
|
-0.02 / -0.29%
|
6.84
|
6.93
|
6.82
|
6.92
|
6.84
|
5.57
|
31,010
|
|
|