|
Closing price on 5/5/2022
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
155,800 |
| Split-adjusted Price |
12.50 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2022
|
-0.60 / -3.57%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.46
|
16.20
|
211,700
|
|
|
4/7/2022
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.95
|
16.80
|
127,000
|
|
|
4/6/2022
|
-0.20 / -1.16%
|
17.10
|
17.75
|
16.95
|
17.00
|
17.22
|
17.00
|
229,200
|
|
|
4/5/2022
|
+0.05 / +0.29%
|
17.15
|
17.50
|
17.00
|
17.20
|
17.16
|
17.20
|
175,300
|
|
|
4/4/2022
|
+0.15 / +0.88%
|
17.10
|
17.40
|
16.90
|
17.15
|
17.15
|
17.15
|
314,200
|
|
|
4/1/2022
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.15
|
17.00
|
16.63
|
17.00
|
325,700
|
|
|
3/31/2022
|
-0.30 / -1.78%
|
17.00
|
17.20
|
16.45
|
16.60
|
16.77
|
16.60
|
390,000
|
|
|
3/30/2022
|
-1.10 / -6.11%
|
17.75
|
18.05
|
16.90
|
16.90
|
17.33
|
16.90
|
582,600
|
|
|
3/29/2022
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.83
|
18.00
|
250,600
|
|
|
3/28/2022
|
-0.65 / -3.54%
|
18.25
|
18.30
|
17.40
|
17.70
|
17.81
|
17.70
|
599,500
|
|
|
3/25/2022
|
+0.85 / +4.86%
|
17.60
|
18.50
|
17.30
|
18.35
|
18.09
|
18.35
|
1,281,900
|
|
|
3/24/2022
|
+0.05 / +0.29%
|
17.30
|
17.70
|
17.10
|
17.50
|
17.34
|
17.50
|
341,700
|
|
|
3/23/2022
|
-0.15 / -0.85%
|
17.90
|
17.90
|
17.35
|
17.45
|
17.55
|
17.45
|
436,500
|
|
|
3/22/2022
|
+0.20 / +1.15%
|
17.40
|
17.95
|
17.00
|
17.60
|
17.40
|
17.60
|
849,000
|
|
|