|
Closing price on 5/3/2018
|
|
| Open |
6.46 |
| High |
6.47 |
| Low |
6.33 |
| Volume |
10,560 |
| Split-adjusted Price |
3.86 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2018
|
+0.04 / +0.63%
|
6.46
|
6.47
|
6.33
|
6.39
|
6.34
|
3.86
|
10,560
|
|
|
5/2/2018
|
0.00 / 0.00%
|
6.40
|
6.48
|
6.35
|
6.35
|
6.40
|
3.83
|
21,460
|
|
|
4/27/2018
|
+0.08 / +1.28%
|
6.27
|
6.55
|
6.27
|
6.35
|
6.43
|
3.83
|
8,870
|
|
|
4/26/2018
|
-0.15 / -2.34%
|
6.31
|
6.42
|
6.27
|
6.27
|
6.28
|
3.78
|
35,850
|
|
|
4/24/2018
|
-0.02 / -0.31%
|
6.31
|
6.45
|
6.28
|
6.42
|
6.36
|
3.87
|
49,650
|
|
|
4/23/2018
|
-0.07 / -1.08%
|
6.41
|
6.50
|
6.34
|
6.44
|
6.39
|
3.89
|
63,730
|
|
|
4/20/2018
|
-0.24 / -3.56%
|
6.68
|
6.74
|
6.41
|
6.51
|
6.51
|
3.93
|
140,510
|
|
|
4/19/2018
|
-0.06 / -0.88%
|
6.80
|
6.80
|
6.70
|
6.75
|
6.76
|
4.07
|
33,450
|
|
|
4/18/2018
|
-0.09 / -1.30%
|
6.89
|
6.90
|
6.80
|
6.81
|
6.88
|
4.11
|
42,900
|
|
|
4/17/2018
|
-0.11 / -1.57%
|
7.02
|
7.02
|
6.70
|
6.90
|
6.95
|
4.16
|
51,770
|
|
|
4/16/2018
|
+0.31 / +4.63%
|
6.80
|
7.16
|
6.80
|
7.01
|
7.06
|
4.23
|
253,240
|
|
|
4/13/2018
|
+0.03 / +0.45%
|
6.67
|
6.70
|
6.56
|
6.70
|
6.62
|
4.04
|
58,630
|
|
|
4/12/2018
|
+0.02 / +0.30%
|
6.45
|
6.70
|
6.45
|
6.67
|
6.63
|
4.03
|
97,590
|
|
|
4/11/2018
|
+0.02 / +0.30%
|
6.79
|
6.79
|
6.50
|
6.65
|
6.59
|
4.01
|
60,230
|
|
|
4/10/2018
|
+0.04 / +0.61%
|
6.53
|
6.65
|
6.21
|
6.63
|
6.55
|
4.00
|
60,920
|
|
|
4/9/2018
|
+0.04 / +0.61%
|
6.55
|
6.66
|
6.55
|
6.59
|
6.59
|
3.98
|
72,580
|
|
|
4/6/2018
|
+0.12 / +1.87%
|
6.43
|
6.55
|
6.43
|
6.55
|
6.48
|
3.95
|
36,880
|
|
|
4/5/2018
|
+0.23 / +3.71%
|
6.25
|
6.45
|
6.25
|
6.43
|
6.36
|
3.88
|
73,140
|
|
|
4/4/2018
|
+0.12 / +1.97%
|
6.14
|
6.20
|
6.14
|
6.20
|
6.17
|
3.74
|
99,230
|
|
|
4/3/2018
|
0.00 / 0.00%
|
6.00
|
6.14
|
6.00
|
6.08
|
6.02
|
3.67
|
40,210
|
|
|
4/2/2018
|
+0.08 / +1.33%
|
6.00
|
6.10
|
5.95
|
6.08
|
6.03
|
3.67
|
33,180
|
|
|
3/30/2018
|
-0.02 / -0.33%
|
6.01
|
6.02
|
5.94
|
6.00
|
6.01
|
3.62
|
71,750
|
|
|
3/29/2018
|
-0.08 / -1.31%
|
6.11
|
6.12
|
6.00
|
6.02
|
6.08
|
3.63
|
38,150
|
|
|
3/28/2018
|
0.00 / 0.00%
|
6.09
|
6.15
|
6.00
|
6.10
|
6.11
|
3.68
|
41,690
|
|
|
3/27/2018
|
0.00 / 0.00%
|
6.03
|
6.10
|
6.03
|
6.10
|
6.05
|
3.68
|
30,080
|
|
|
3/26/2018
|
+0.10 / +1.67%
|
6.00
|
6.16
|
6.00
|
6.10
|
6.07
|
3.68
|
65,530
|
|
|
3/23/2018
|
+0.18 / +3.09%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.95
|
3.62
|
72,130
|
|
|
3/22/2018
|
+0.02 / +0.34%
|
5.94
|
5.94
|
5.81
|
5.82
|
5.88
|
3.51
|
5,210
|
|
|
3/21/2018
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.80
|
5.80
|
5.89
|
3.50
|
5,710
|
|
|
3/20/2018
|
-0.05 / -0.85%
|
5.80
|
5.85
|
5.80
|
5.80
|
5.81
|
3.50
|
12,960
|
|
|