|
Closing price on 7/18/2023
|
|
| Open |
6.98 |
| High |
7.25 |
| Low |
6.98 |
| Volume |
164,300 |
| Split-adjusted Price |
7.14 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.16 / +2.29%
|
6.98
|
7.25
|
6.98
|
7.14
|
7.12
|
7.14
|
164,300
|
|
|
7/17/2023
|
+0.13 / +1.90%
|
6.82
|
7.02
|
6.82
|
6.98
|
6.96
|
6.98
|
146,700
|
|
|
7/14/2023
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.82
|
6.85
|
6.87
|
6.85
|
47,400
|
|
|
7/13/2023
|
+0.10 / +1.47%
|
6.88
|
6.97
|
6.83
|
6.90
|
6.91
|
6.90
|
149,700
|
|
|
7/12/2023
|
+0.02 / +0.29%
|
6.80
|
6.80
|
6.72
|
6.80
|
6.77
|
6.80
|
40,400
|
|
|
7/11/2023
|
+0.04 / +0.59%
|
6.79
|
6.80
|
6.70
|
6.78
|
6.74
|
6.78
|
93,100
|
|
|
7/10/2023
|
+0.04 / +0.60%
|
6.89
|
6.89
|
6.64
|
6.74
|
6.73
|
6.74
|
73,700
|
|
|
7/7/2023
|
-0.01 / -0.15%
|
6.70
|
6.74
|
6.61
|
6.70
|
6.67
|
6.70
|
85,200
|
|
|
7/6/2023
|
-0.15 / -2.19%
|
6.86
|
6.97
|
6.68
|
6.71
|
6.75
|
6.71
|
85,200
|
|
|
7/5/2023
|
+0.03 / +0.44%
|
6.85
|
6.98
|
6.85
|
6.86
|
6.90
|
6.86
|
114,000
|
|
|
7/4/2023
|
0.00 / 0.00%
|
6.80
|
6.88
|
6.80
|
6.83
|
6.83
|
6.83
|
59,500
|
|
|
7/3/2023
|
-0.10 / -1.44%
|
6.75
|
7.00
|
6.75
|
6.83
|
6.88
|
6.83
|
97,300
|
|
|
6/30/2023
|
+0.03 / +0.43%
|
6.90
|
7.09
|
6.80
|
6.93
|
6.96
|
6.93
|
117,500
|
|
|
6/29/2023
|
+0.35 / +5.34%
|
6.64
|
7.00
|
6.50
|
6.90
|
6.87
|
6.90
|
762,700
|
|
|
6/28/2023
|
-0.10 / -1.50%
|
6.70
|
6.70
|
6.55
|
6.55
|
6.62
|
6.55
|
57,700
|
|
|
6/27/2023
|
+0.02 / +0.30%
|
6.70
|
6.75
|
6.54
|
6.65
|
6.66
|
6.65
|
80,000
|
|
|
6/26/2023
|
-0.07 / -1.04%
|
6.80
|
6.88
|
6.50
|
6.63
|
6.62
|
6.63
|
66,000
|
|
|
6/23/2023
|
+0.10 / +1.52%
|
6.60
|
6.73
|
6.60
|
6.70
|
6.67
|
6.70
|
132,100
|
|
|
6/22/2023
|
+0.08 / +1.23%
|
6.70
|
6.70
|
6.59
|
6.60
|
6.63
|
6.60
|
61,400
|
|
|
6/21/2023
|
+0.02 / +0.31%
|
6.59
|
6.59
|
6.46
|
6.52
|
6.53
|
6.52
|
76,500
|
|
|
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
|
|
|