|
Closing price on 6/6/2017
|
|
| Open |
6.05 |
| High |
6.10 |
| Low |
6.05 |
| Volume |
31,920 |
| Split-adjusted Price |
3.66 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2017
|
+0.01 / +0.17%
|
6.05
|
6.10
|
6.05
|
6.06
|
6.07
|
3.66
|
31,920
|
|
|
6/5/2017
|
-0.05 / -0.82%
|
6.05
|
6.09
|
6.00
|
6.05
|
6.03
|
3.65
|
36,840
|
|
|
6/2/2017
|
+0.01 / +0.16%
|
6.05
|
6.10
|
6.05
|
6.10
|
6.09
|
3.68
|
10,020
|
|
|
6/1/2017
|
-0.05 / -0.81%
|
6.07
|
6.10
|
6.07
|
6.09
|
6.08
|
3.68
|
18,480
|
|
|
5/31/2017
|
-0.04 / -0.65%
|
6.01
|
6.18
|
6.01
|
6.14
|
6.12
|
3.71
|
32,850
|
|
|
5/30/2017
|
-0.02 / -0.32%
|
6.20
|
6.20
|
6.10
|
6.18
|
6.14
|
3.73
|
19,720
|
|
|
5/29/2017
|
-0.72 / -10.40%
|
6.35
|
6.40
|
6.16
|
6.20
|
6.30
|
3.74
|
42,670
|
|
|
5/26/2017
|
-0.04 / -0.57%
|
6.90
|
6.97
|
6.88
|
6.92
|
6.92
|
3.69
|
66,950
|
|
|
5/25/2017
|
-0.04 / -0.57%
|
6.97
|
7.00
|
6.95
|
6.96
|
6.96
|
3.72
|
75,270
|
|
|
5/24/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.96
|
7.00
|
6.98
|
3.74
|
23,630
|
|
|
5/23/2017
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.98
|
7.00
|
7.00
|
3.74
|
76,180
|
|
|
5/22/2017
|
-0.04 / -0.56%
|
7.00
|
7.08
|
7.00
|
7.05
|
7.01
|
3.76
|
37,390
|
|
|
5/19/2017
|
+0.01 / +0.14%
|
7.10
|
7.10
|
7.05
|
7.09
|
7.07
|
3.78
|
49,340
|
|
|
5/18/2017
|
+0.07 / +1.00%
|
7.01
|
7.10
|
7.00
|
7.08
|
7.06
|
3.78
|
7,370
|
|
|
5/17/2017
|
-0.02 / -0.28%
|
7.01
|
7.10
|
7.00
|
7.01
|
7.04
|
3.74
|
25,150
|
|
|
5/16/2017
|
-0.07 / -0.99%
|
7.10
|
7.10
|
7.00
|
7.03
|
7.02
|
3.75
|
26,630
|
|
|
5/15/2017
|
-0.06 / -0.84%
|
7.21
|
7.21
|
7.05
|
7.10
|
7.08
|
3.79
|
30,230
|
|
|
5/12/2017
|
+0.12 / +1.70%
|
7.04
|
7.22
|
7.04
|
7.16
|
7.09
|
3.82
|
52,630
|
|
|
5/11/2017
|
+0.09 / +1.29%
|
6.95
|
7.05
|
6.95
|
7.04
|
7.00
|
3.76
|
40,230
|
|
|
5/10/2017
|
+0.07 / +1.02%
|
6.88
|
7.13
|
6.88
|
6.95
|
7.08
|
3.71
|
163,090
|
|
|
5/9/2017
|
+0.37 / +5.68%
|
6.51
|
6.89
|
6.51
|
6.88
|
6.64
|
3.67
|
27,770
|
|
|
5/8/2017
|
-0.07 / -1.06%
|
6.50
|
6.57
|
6.50
|
6.51
|
6.52
|
3.47
|
6,030
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.58
|
6.58
|
6.50
|
6.58
|
6.54
|
3.51
|
5,510
|
|
|
5/4/2017
|
+0.08 / +1.23%
|
6.47
|
6.60
|
6.47
|
6.58
|
6.56
|
3.51
|
6,820
|
|
|
5/3/2017
|
+0.02 / +0.31%
|
6.49
|
6.52
|
6.49
|
6.50
|
6.50
|
3.47
|
17,630
|
|
|
4/28/2017
|
0.00 / 0.00%
|
6.40
|
6.58
|
6.35
|
6.48
|
6.46
|
3.46
|
17,380
|
|
|
4/27/2017
|
+0.05 / +0.78%
|
6.39
|
6.48
|
6.39
|
6.48
|
6.40
|
3.46
|
19,180
|
|
|
4/26/2017
|
+0.03 / +0.47%
|
6.30
|
6.43
|
6.30
|
6.43
|
6.35
|
3.43
|
12,680
|
|
|
4/25/2017
|
-0.02 / -0.31%
|
6.45
|
6.46
|
6.40
|
6.40
|
6.42
|
3.42
|
6,660
|
|
|
4/24/2017
|
-0.06 / -0.93%
|
6.34
|
6.42
|
6.34
|
6.42
|
6.38
|
3.43
|
107,400
|
|
|