|
Closing price on 6/5/2019
|
|
| Open |
7.32 |
| High |
7.32 |
| Low |
7.20 |
| Volume |
66,440 |
| Split-adjusted Price |
5.00 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
-0.11 / -1.50%
|
7.32
|
7.32
|
7.20
|
7.21
|
7.21
|
5.00
|
66,440
|
|
|
6/4/2019
|
+0.10 / +1.39%
|
7.11
|
7.34
|
7.11
|
7.32
|
7.25
|
5.07
|
12,130
|
|
|
6/3/2019
|
-0.13 / -1.77%
|
7.35
|
7.35
|
7.15
|
7.22
|
7.22
|
5.00
|
66,310
|
|
|
5/31/2019
|
-0.10 / -1.34%
|
7.40
|
7.40
|
7.25
|
7.35
|
7.31
|
5.09
|
44,870
|
|
|
5/30/2019
|
-0.04 / -0.53%
|
7.45
|
7.45
|
7.40
|
7.45
|
7.43
|
5.16
|
56,140
|
|
|
5/29/2019
|
+0.02 / +0.27%
|
7.49
|
7.49
|
7.31
|
7.49
|
7.46
|
5.19
|
107,000
|
|
|
5/28/2019
|
+0.39 / +5.51%
|
7.08
|
7.50
|
7.08
|
7.47
|
7.32
|
5.18
|
178,580
|
|
|
5/27/2019
|
+0.11 / +1.58%
|
6.97
|
7.08
|
6.97
|
7.08
|
7.04
|
4.91
|
22,430
|
|
|
5/24/2019
|
-0.01 / -0.14%
|
6.97
|
6.98
|
6.97
|
6.97
|
6.98
|
4.83
|
50,440
|
|
|
5/23/2019
|
0.00 / 0.00%
|
6.97
|
7.00
|
6.97
|
6.98
|
6.98
|
4.84
|
35,120
|
|
|
5/22/2019
|
-0.04 / -0.57%
|
6.98
|
7.00
|
6.98
|
6.98
|
6.99
|
4.84
|
61,820
|
|
|
5/21/2019
|
+0.02 / +0.29%
|
6.97
|
7.03
|
6.97
|
7.02
|
6.98
|
4.87
|
18,050
|
|
|
5/20/2019
|
-0.03 / -0.43%
|
6.97
|
7.03
|
6.95
|
7.00
|
6.97
|
4.85
|
63,000
|
|
|
5/17/2019
|
-0.01 / -0.14%
|
7.00
|
7.03
|
7.00
|
7.03
|
7.02
|
4.87
|
1,210
|
|
|
5/16/2019
|
+0.04 / +0.57%
|
7.00
|
7.04
|
6.99
|
7.04
|
7.02
|
4.88
|
23,480
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.88
|
7.02
|
6.88
|
7.00
|
7.00
|
4.85
|
64,000
|
|
|
5/14/2019
|
-0.08 / -1.13%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.85
|
13,130
|
|
|
5/13/2019
|
+0.13 / +1.87%
|
6.95
|
7.19
|
6.95
|
7.08
|
6.99
|
4.91
|
77,630
|
|
|
5/10/2019
|
+0.02 / +0.29%
|
6.93
|
6.95
|
6.93
|
6.95
|
6.94
|
4.82
|
2,950
|
|
|
5/9/2019
|
+0.01 / +0.14%
|
6.95
|
6.95
|
6.92
|
6.93
|
6.94
|
4.80
|
4,470
|
|
|
5/8/2019
|
-0.03 / -0.43%
|
6.98
|
6.98
|
6.90
|
6.92
|
6.94
|
4.80
|
34,450
|
|
|
5/7/2019
|
-0.01 / -0.14%
|
7.01
|
7.01
|
6.93
|
6.95
|
6.94
|
4.82
|
20,310
|
|
|
5/6/2019
|
-0.02 / -0.29%
|
6.98
|
6.98
|
6.92
|
6.96
|
6.96
|
4.82
|
1,620
|
|
|
5/3/2019
|
-0.02 / -0.29%
|
6.99
|
6.99
|
6.95
|
6.98
|
6.96
|
4.84
|
74,130
|
|
|
5/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.98
|
7.00
|
7.00
|
4.85
|
21,270
|
|
|
4/26/2019
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.87
|
7.00
|
6.99
|
4.85
|
14,870
|
|
|
4/25/2019
|
+0.03 / +0.43%
|
7.00
|
7.03
|
7.00
|
7.03
|
7.02
|
4.87
|
57,140
|
|
|
4/24/2019
|
-0.10 / -1.41%
|
7.10
|
7.11
|
6.99
|
7.00
|
7.02
|
4.85
|
44,450
|
|
|
4/23/2019
|
+0.11 / +1.57%
|
6.99
|
7.10
|
6.98
|
7.10
|
6.99
|
4.92
|
79,250
|
|
|
4/22/2019
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.90
|
6.99
|
6.99
|
4.85
|
85,570
|
|
|