|
Closing price on 6/4/2018
|
|
| Open |
6.06 |
| High |
6.11 |
| Low |
6.05 |
| Volume |
31,660 |
| Split-adjusted Price |
3.66 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.01 / +0.17%
|
6.06
|
6.11
|
6.05
|
6.06
|
6.06
|
3.66
|
31,660
|
|
|
6/1/2018
|
-0.13 / -2.10%
|
6.10
|
6.19
|
6.05
|
6.05
|
6.09
|
3.65
|
12,800
|
|
|
5/31/2018
|
+0.08 / +1.31%
|
6.00
|
6.18
|
6.00
|
6.18
|
6.18
|
3.73
|
3,400
|
|
|
5/30/2018
|
-0.08 / -1.29%
|
5.92
|
6.18
|
5.92
|
6.10
|
5.95
|
3.68
|
32,290
|
|
|
5/29/2018
|
+0.08 / +1.31%
|
5.87
|
6.19
|
5.85
|
6.18
|
5.99
|
3.73
|
36,060
|
|
|
5/28/2018
|
-0.13 / -2.09%
|
6.01
|
6.10
|
5.88
|
6.10
|
5.96
|
3.68
|
33,040
|
|
|
5/25/2018
|
+0.01 / +0.16%
|
6.06
|
6.23
|
6.04
|
6.23
|
6.15
|
3.76
|
5,040
|
|
|
5/24/2018
|
-0.01 / -0.16%
|
6.21
|
6.22
|
6.21
|
6.22
|
6.22
|
3.75
|
3,090
|
|
|
5/23/2018
|
+0.07 / +1.14%
|
6.16
|
6.23
|
6.00
|
6.23
|
6.07
|
3.76
|
21,410
|
|
|
5/22/2018
|
-0.14 / -2.22%
|
6.20
|
6.29
|
6.16
|
6.16
|
6.18
|
3.72
|
8,580
|
|
|
5/21/2018
|
-0.03 / -0.47%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
3.80
|
42,050
|
|
|
5/18/2018
|
0.00 / 0.00%
|
6.30
|
6.35
|
6.25
|
6.33
|
6.28
|
3.82
|
19,270
|
|
|
5/17/2018
|
+0.01 / +0.16%
|
6.32
|
6.40
|
6.20
|
6.33
|
6.25
|
3.82
|
58,280
|
|
|
5/16/2018
|
+0.02 / +0.32%
|
6.30
|
6.32
|
6.30
|
6.32
|
6.31
|
3.81
|
1,400
|
|
|
5/15/2018
|
0.00 / 0.00%
|
6.21
|
6.30
|
6.21
|
6.30
|
6.27
|
3.80
|
12,290
|
|
|
5/14/2018
|
+0.11 / +1.78%
|
6.21
|
6.39
|
6.15
|
6.30
|
6.19
|
3.80
|
55,560
|
|
|
5/11/2018
|
-0.06 / -0.96%
|
6.25
|
6.25
|
6.18
|
6.19
|
6.19
|
3.74
|
74,900
|
|
|
5/10/2018
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.20
|
6.25
|
6.22
|
3.77
|
72,230
|
|
|
5/9/2018
|
-0.02 / -0.32%
|
6.27
|
6.38
|
6.25
|
6.25
|
6.29
|
3.77
|
39,120
|
|
|
5/8/2018
|
0.00 / 0.00%
|
6.28
|
6.40
|
6.27
|
6.27
|
6.32
|
3.78
|
6,330
|
|
|
5/7/2018
|
-0.10 / -1.57%
|
6.37
|
6.42
|
6.26
|
6.27
|
6.30
|
3.78
|
6,030
|
|
|
5/4/2018
|
-0.02 / -0.31%
|
6.39
|
6.39
|
6.30
|
6.37
|
6.31
|
3.84
|
32,170
|
|
|
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
|
|
|