|
Closing price on 6/18/2021
|
|
| Open |
12.35 |
| High |
13.10 |
| Low |
12.20 |
| Volume |
830,100 |
| Split-adjusted Price |
11.91 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.65 / +5.31%
|
12.35
|
13.10
|
12.20
|
12.90
|
12.68
|
11.91
|
830,100
|
|
|
6/17/2021
|
+0.05 / +0.41%
|
12.00
|
12.25
|
11.90
|
12.25
|
12.20
|
11.31
|
280,300
|
|
|
6/16/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.17
|
11.26
|
175,900
|
|
|
6/15/2021
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.05
|
12.30
|
12.21
|
11.35
|
369,500
|
|
|
6/14/2021
|
+0.65 / +5.60%
|
11.75
|
12.30
|
11.70
|
12.25
|
12.09
|
11.31
|
810,700
|
|
|
6/11/2021
|
+0.15 / +1.31%
|
11.45
|
11.70
|
11.45
|
11.60
|
11.58
|
10.71
|
161,400
|
|
|
6/10/2021
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.34
|
10.57
|
73,100
|
|
|
6/9/2021
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.20
|
11.35
|
11.33
|
10.48
|
74,600
|
|
|
6/8/2021
|
-0.35 / -3.00%
|
11.70
|
11.70
|
11.25
|
11.30
|
11.54
|
10.43
|
199,300
|
|
|
6/7/2021
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.68
|
10.75
|
141,700
|
|
|
6/4/2021
|
-0.25 / -2.10%
|
11.90
|
11.90
|
11.55
|
11.65
|
11.68
|
10.75
|
150,800
|
|
|
6/3/2021
|
+0.75 / +6.73%
|
11.30
|
11.90
|
11.05
|
11.90
|
11.52
|
10.98
|
362,300
|
|
|
6/2/2021
|
+0.15 / +1.36%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.17
|
10.29
|
133,800
|
|
|
6/1/2021
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.04
|
10.15
|
192,200
|
|
|
5/31/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.09
|
10.34
|
130,200
|
|
|
5/28/2021
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.10
|
11.30
|
11.28
|
10.43
|
61,100
|
|
|
5/27/2021
|
-0.15 / -1.32%
|
11.20
|
11.35
|
11.10
|
11.20
|
11.23
|
10.34
|
137,000
|
|
|
5/26/2021
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.38
|
10.48
|
82,500
|
|
|
5/25/2021
|
-0.10 / -0.86%
|
11.75
|
11.75
|
11.40
|
11.55
|
11.54
|
10.66
|
96,700
|
|
|
5/24/2021
|
+0.45 / +4.02%
|
11.30
|
11.70
|
11.20
|
11.65
|
11.20
|
10.75
|
175,300
|
|
|
5/21/2021
|
+0.10 / +0.90%
|
11.00
|
11.35
|
10.90
|
11.20
|
11.09
|
10.34
|
111,500
|
|
|
5/20/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.05
|
10.25
|
116,100
|
|
|
5/19/2021
|
-0.10 / -0.88%
|
11.05
|
11.30
|
11.05
|
11.20
|
11.14
|
10.34
|
67,500
|
|
|
5/18/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.30
|
11.15
|
10.43
|
121,700
|
|
|
5/17/2021
|
-0.15 / -1.31%
|
11.55
|
11.60
|
11.30
|
11.30
|
11.30
|
10.43
|
104,500
|
|
|
5/14/2021
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.48
|
10.57
|
148,500
|
|
|
5/13/2021
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.45
|
11.55
|
11.54
|
10.66
|
79,200
|
|
|
5/12/2021
|
+0.10 / +0.87%
|
11.50
|
11.65
|
11.40
|
11.60
|
11.52
|
10.71
|
157,200
|
|
|
5/11/2021
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.25
|
11.50
|
11.30
|
10.62
|
92,100
|
|
|
5/10/2021
|
-0.25 / -2.16%
|
11.45
|
11.50
|
11.30
|
11.30
|
11.33
|
10.43
|
125,100
|
|
|