|
Closing price on 7/4/2018
|
|
| Open |
6.29 |
| High |
6.29 |
| Low |
6.15 |
| Volume |
27,070 |
| Split-adjusted Price |
3.78 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2018
|
+0.01 / +0.16%
|
6.29
|
6.29
|
6.15
|
6.26
|
6.21
|
3.78
|
27,070
|
|
|
7/3/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.12
|
6.25
|
6.23
|
3.77
|
50,910
|
|
|
7/2/2018
|
-0.15 / -2.34%
|
6.23
|
6.30
|
6.20
|
6.25
|
6.22
|
3.77
|
40,820
|
|
|
6/29/2018
|
-0.02 / -0.31%
|
6.31
|
6.41
|
6.31
|
6.40
|
6.36
|
3.86
|
1,750
|
|
|
6/28/2018
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.35
|
6.42
|
6.42
|
3.87
|
17,130
|
|
|
6/27/2018
|
+0.20 / +3.20%
|
6.29
|
6.50
|
6.29
|
6.45
|
6.45
|
3.89
|
104,850
|
|
|
6/26/2018
|
+0.05 / +0.81%
|
6.25
|
6.25
|
6.20
|
6.25
|
6.22
|
3.77
|
35,210
|
|
|
6/25/2018
|
+0.07 / +1.14%
|
6.13
|
6.30
|
6.13
|
6.20
|
6.20
|
3.74
|
97,430
|
|
|
6/22/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
6.00
|
6.13
|
6.00
|
3.70
|
16,500
|
|
|
6/21/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
5.94
|
6.13
|
5.99
|
3.70
|
20,520
|
|
|
6/20/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
6.00
|
6.13
|
6.06
|
3.70
|
3,300
|
|
|
6/19/2018
|
-0.05 / -0.81%
|
6.01
|
6.13
|
5.91
|
6.13
|
6.03
|
3.70
|
16,420
|
|
|
6/18/2018
|
+0.04 / +0.65%
|
6.13
|
6.18
|
6.02
|
6.18
|
6.13
|
3.73
|
5,810
|
|
|
6/15/2018
|
+0.01 / +0.16%
|
6.12
|
6.14
|
6.12
|
6.14
|
6.13
|
3.71
|
500
|
|
|
6/14/2018
|
0.00 / 0.00%
|
6.14
|
6.14
|
6.10
|
6.13
|
6.12
|
3.70
|
16,680
|
|
|
6/13/2018
|
-0.04 / -0.65%
|
6.19
|
6.19
|
6.02
|
6.13
|
6.13
|
3.70
|
890
|
|
|
6/12/2018
|
+0.02 / +0.33%
|
6.05
|
6.17
|
6.05
|
6.17
|
6.09
|
3.72
|
11,500
|
|
|
6/11/2018
|
+0.10 / +1.65%
|
6.40
|
6.40
|
6.03
|
6.15
|
6.10
|
3.71
|
25,390
|
|
|
6/8/2018
|
+0.01 / +0.17%
|
6.14
|
6.18
|
6.05
|
6.05
|
6.09
|
3.65
|
11,490
|
|
|
6/7/2018
|
-0.11 / -1.79%
|
6.25
|
6.25
|
6.02
|
6.04
|
6.04
|
3.65
|
49,840
|
|
|
6/6/2018
|
+0.01 / +0.16%
|
6.18
|
6.18
|
6.00
|
6.15
|
6.13
|
3.71
|
12,400
|
|
|
6/5/2018
|
+0.08 / +1.32%
|
6.06
|
6.14
|
5.95
|
6.14
|
6.05
|
3.71
|
5,620
|
|
|
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
|
|
|