|
Closing price on 6/16/2020
|
|
| Open |
7.78 |
| High |
8.02 |
| Low |
7.78 |
| Volume |
64,860 |
| Split-adjusted Price |
6.29 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.04 / +0.51%
|
7.78
|
8.02
|
7.78
|
7.82
|
7.83
|
6.29
|
64,860
|
|
|
6/15/2020
|
-0.21 / -2.63%
|
7.99
|
7.99
|
7.70
|
7.78
|
7.79
|
6.26
|
165,590
|
|
|
6/12/2020
|
-0.01 / -0.13%
|
7.90
|
7.99
|
7.75
|
7.99
|
7.87
|
6.43
|
210,990
|
|
|
6/11/2020
|
-0.31 / -3.73%
|
8.34
|
8.36
|
8.00
|
8.00
|
8.22
|
6.43
|
108,200
|
|
|
6/10/2020
|
+0.06 / +0.73%
|
8.25
|
8.31
|
8.15
|
8.31
|
8.26
|
6.68
|
168,730
|
|
|
6/9/2020
|
+0.33 / +4.17%
|
7.91
|
8.29
|
7.91
|
8.25
|
8.09
|
6.63
|
356,880
|
|
|
6/8/2020
|
0.00 / 0.00%
|
7.95
|
8.00
|
7.90
|
7.92
|
7.93
|
6.37
|
138,390
|
|
|
6/5/2020
|
+0.05 / +0.64%
|
7.82
|
7.95
|
7.82
|
7.92
|
7.88
|
6.37
|
48,980
|
|
|
6/4/2020
|
+0.02 / +0.25%
|
7.80
|
7.88
|
7.80
|
7.87
|
7.83
|
6.33
|
34,590
|
|
|
6/3/2020
|
+0.05 / +0.64%
|
7.75
|
7.89
|
7.72
|
7.85
|
7.77
|
6.31
|
44,650
|
|
|
6/2/2020
|
+0.05 / +0.65%
|
7.90
|
7.90
|
7.75
|
7.80
|
7.80
|
6.27
|
187,370
|
|
|
6/1/2020
|
+0.01 / +0.13%
|
7.73
|
7.94
|
7.70
|
7.75
|
7.76
|
6.23
|
244,690
|
|
|
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
|
|
|