|
Closing price on 6/20/2023
|
|
| Open |
6.40 |
| High |
6.51 |
| Low |
6.35 |
| Volume |
107,500 |
| Split-adjusted Price |
6.50 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.05 / +0.78%
|
6.40
|
6.51
|
6.35
|
6.50
|
6.45
|
6.50
|
107,500
|
|
|
6/19/2023
|
-0.10 / -1.53%
|
6.58
|
6.58
|
6.35
|
6.45
|
6.46
|
6.45
|
80,700
|
|
|
6/16/2023
|
-0.17 / -2.53%
|
6.80
|
6.80
|
6.55
|
6.55
|
6.69
|
6.55
|
172,200
|
|
|
6/15/2023
|
-0.08 / -1.18%
|
6.72
|
6.89
|
6.56
|
6.72
|
6.69
|
6.72
|
209,000
|
|
|
6/14/2023
|
-0.28 / -3.95%
|
7.08
|
7.08
|
6.80
|
6.80
|
6.93
|
6.80
|
119,200
|
|
|
6/13/2023
|
+0.38 / +5.67%
|
6.80
|
7.12
|
6.79
|
7.08
|
6.97
|
7.08
|
379,300
|
|
|
6/12/2023
|
+0.16 / +2.45%
|
6.70
|
6.70
|
6.49
|
6.70
|
6.62
|
6.70
|
116,500
|
|
|
6/9/2023
|
-0.01 / -0.15%
|
6.55
|
6.61
|
6.46
|
6.54
|
6.52
|
6.54
|
165,700
|
|
|
6/8/2023
|
-0.03 / -0.46%
|
6.58
|
6.69
|
6.50
|
6.55
|
6.59
|
6.55
|
235,100
|
|
|
6/7/2023
|
+0.09 / +1.39%
|
6.61
|
6.64
|
6.55
|
6.58
|
6.59
|
6.58
|
168,000
|
|
|
6/6/2023
|
+0.01 / +0.15%
|
6.70
|
6.70
|
6.47
|
6.49
|
6.53
|
6.49
|
111,100
|
|
|
6/5/2023
|
-0.01 / -0.15%
|
6.35
|
6.51
|
6.35
|
6.48
|
6.42
|
6.48
|
168,300
|
|
|
6/2/2023
|
-0.16 / -2.41%
|
6.65
|
6.66
|
6.34
|
6.49
|
6.50
|
6.49
|
199,600
|
|
|
6/1/2023
|
+0.17 / +2.62%
|
6.50
|
6.74
|
6.50
|
6.65
|
6.66
|
6.65
|
283,400
|
|
|
5/31/2023
|
+0.19 / +3.02%
|
6.40
|
6.66
|
6.39
|
6.48
|
6.53
|
6.48
|
349,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.37
|
6.37
|
6.22
|
6.29
|
6.27
|
6.29
|
118,900
|
|
|
5/29/2023
|
+0.29 / +4.83%
|
6.05
|
6.35
|
6.05
|
6.29
|
6.25
|
6.29
|
205,400
|
|
|
5/26/2023
|
+0.02 / +0.33%
|
6.00
|
6.04
|
5.98
|
6.00
|
6.00
|
6.00
|
42,000
|
|
|
5/25/2023
|
-0.04 / -0.66%
|
6.02
|
6.02
|
5.96
|
5.98
|
6.00
|
5.98
|
18,600
|
|
|
5/24/2023
|
+0.06 / +1.01%
|
6.04
|
6.04
|
5.95
|
6.02
|
6.00
|
6.02
|
45,200
|
|
|
5/23/2023
|
-0.04 / -0.67%
|
5.99
|
6.00
|
5.96
|
5.96
|
5.99
|
5.96
|
42,900
|
|
|
5/22/2023
|
+0.09 / +1.52%
|
5.91
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
52,000
|
|
|
5/19/2023
|
-0.08 / -1.34%
|
5.99
|
5.99
|
5.88
|
5.91
|
5.91
|
5.91
|
21,900
|
|
|
5/18/2023
|
-0.02 / -0.33%
|
6.01
|
6.02
|
5.87
|
5.99
|
5.96
|
5.99
|
72,900
|
|
|
5/17/2023
|
-0.07 / -1.15%
|
6.06
|
6.09
|
6.00
|
6.01
|
6.03
|
6.01
|
64,600
|
|
|
5/16/2023
|
-0.01 / -0.16%
|
6.08
|
6.09
|
6.00
|
6.08
|
6.04
|
6.08
|
57,200
|
|
|
5/15/2023
|
+0.08 / +1.33%
|
6.20
|
6.20
|
6.01
|
6.09
|
6.05
|
6.09
|
145,800
|
|
|
5/12/2023
|
-0.02 / -0.33%
|
6.10
|
6.23
|
6.00
|
6.01
|
6.07
|
6.01
|
69,600
|
|
|
5/11/2023
|
+0.17 / +2.90%
|
5.87
|
6.15
|
5.87
|
6.03
|
6.05
|
6.03
|
133,700
|
|
|
5/10/2023
|
+0.03 / +0.51%
|
5.84
|
5.91
|
5.83
|
5.86
|
5.89
|
5.86
|
59,000
|
|
|