Closing price on 7/12/2017
|
|
Open |
5.95 |
High |
5.98 |
Low |
5.95 |
Volume |
7,040 |
Split-adjusted Price |
3.61 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2017
|
+0.03 / +0.50%
|
5.95
|
5.98
|
5.95
|
5.98
|
5.97
|
3.61
|
7,040
|
|
7/11/2017
|
-0.05 / -0.83%
|
5.90
|
5.95
|
5.86
|
5.95
|
5.88
|
3.59
|
24,130
|
|
7/10/2017
|
-0.02 / -0.33%
|
6.02
|
6.02
|
6.00
|
6.00
|
6.01
|
3.62
|
2,210
|
|
7/7/2017
|
0.00 / 0.00%
|
6.04
|
6.04
|
6.00
|
6.02
|
6.02
|
3.63
|
7,140
|
|
7/6/2017
|
0.00 / 0.00%
|
6.02
|
6.05
|
6.00
|
6.02
|
6.02
|
3.63
|
5,610
|
|
7/5/2017
|
+0.02 / +0.33%
|
6.00
|
6.02
|
6.00
|
6.02
|
6.00
|
3.63
|
61,290
|
|
7/4/2017
|
-0.01 / -0.17%
|
6.08
|
6.08
|
5.99
|
6.00
|
6.01
|
3.62
|
33,100
|
|
7/3/2017
|
+0.01 / +0.17%
|
5.93
|
6.01
|
5.93
|
6.01
|
5.98
|
3.63
|
11,700
|
|
6/30/2017
|
0.00 / 0.00%
|
5.86
|
6.01
|
5.86
|
6.00
|
5.96
|
3.62
|
64,220
|
|
6/29/2017
|
0.00 / 0.00%
|
6.04
|
6.04
|
5.95
|
6.00
|
5.99
|
3.62
|
14,190
|
|
6/28/2017
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.91
|
3.62
|
88,340
|
|
6/27/2017
|
-0.05 / -0.85%
|
5.83
|
5.88
|
5.70
|
5.80
|
5.80
|
3.50
|
17,060
|
|
6/26/2017
|
+0.04 / +0.69%
|
5.90
|
5.90
|
5.82
|
5.85
|
5.84
|
3.53
|
17,980
|
|
6/23/2017
|
+0.01 / +0.17%
|
5.78
|
5.88
|
5.78
|
5.81
|
5.83
|
3.51
|
18,510
|
|
6/22/2017
|
-0.15 / -2.52%
|
5.95
|
5.95
|
5.80
|
5.80
|
5.84
|
3.50
|
42,640
|
|
6/21/2017
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.89
|
5.95
|
5.94
|
3.59
|
1,930
|
|
6/20/2017
|
+0.03 / +0.51%
|
5.80
|
5.99
|
5.80
|
5.95
|
5.89
|
3.59
|
6,560
|
|
6/19/2017
|
-0.07 / -1.17%
|
6.00
|
6.04
|
5.92
|
5.92
|
5.98
|
3.57
|
10,540
|
|
6/16/2017
|
+0.09 / +1.53%
|
5.91
|
5.99
|
5.90
|
5.99
|
5.96
|
3.62
|
22,990
|
|
6/15/2017
|
-0.03 / -0.51%
|
5.99
|
5.99
|
5.90
|
5.90
|
5.95
|
3.56
|
5,650
|
|
6/14/2017
|
+0.03 / +0.51%
|
5.95
|
5.95
|
5.89
|
5.93
|
5.92
|
3.58
|
14,870
|
|
6/13/2017
|
0.00 / 0.00%
|
5.98
|
5.98
|
5.85
|
5.90
|
5.85
|
3.56
|
10,250
|
|
6/12/2017
|
-0.05 / -0.84%
|
5.92
|
5.95
|
5.90
|
5.90
|
5.92
|
3.56
|
10,520
|
|
6/9/2017
|
-0.09 / -1.49%
|
6.04
|
6.04
|
5.95
|
5.95
|
5.98
|
3.59
|
14,720
|
|
6/8/2017
|
+0.04 / +0.67%
|
6.08
|
6.08
|
6.00
|
6.04
|
6.00
|
3.65
|
3,000
|
|
6/7/2017
|
-0.06 / -0.99%
|
6.05
|
6.07
|
6.00
|
6.00
|
6.04
|
3.62
|
19,210
|
|
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
|
|
|