|
Closing price on 7/6/2021
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.75 |
| Volume |
732,400 |
| Split-adjusted Price |
11.77 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.35 / -2.67%
|
13.20
|
13.30
|
12.75
|
12.75
|
13.17
|
11.77
|
732,400
|
|
|
7/5/2021
|
+0.70 / +5.65%
|
12.50
|
13.25
|
12.45
|
13.10
|
12.88
|
12.09
|
1,150,400
|
|
|
7/2/2021
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.25
|
12.40
|
12.41
|
11.45
|
199,000
|
|
|
7/1/2021
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.20
|
12.45
|
12.31
|
11.49
|
274,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.30
|
12.30
|
11.35
|
348,700
|
|
|
6/29/2021
|
-0.25 / -1.99%
|
12.50
|
12.55
|
12.25
|
12.30
|
12.39
|
11.35
|
226,700
|
|
|
6/28/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.57
|
11.58
|
266,500
|
|
|
6/25/2021
|
+0.15 / +1.21%
|
12.45
|
12.80
|
12.40
|
12.55
|
12.57
|
11.58
|
316,900
|
|
|
6/24/2021
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.52
|
11.45
|
237,900
|
|
|
6/23/2021
|
-0.05 / -0.40%
|
12.45
|
12.50
|
12.05
|
12.50
|
12.24
|
11.54
|
530,800
|
|
|
6/22/2021
|
-0.05 / -0.40%
|
12.60
|
12.75
|
12.40
|
12.55
|
12.53
|
11.58
|
229,300
|
|
|
6/21/2021
|
-0.30 / -2.33%
|
12.95
|
12.95
|
12.45
|
12.60
|
12.62
|
11.63
|
300,800
|
|
|
6/18/2021
|
+0.65 / +5.31%
|
12.35
|
13.10
|
12.20
|
12.90
|
12.68
|
11.91
|
830,100
|
|
|
6/17/2021
|
+0.05 / +0.41%
|
12.00
|
12.25
|
11.90
|
12.25
|
12.20
|
11.31
|
280,300
|
|
|
6/16/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.17
|
11.26
|
175,900
|
|
|
6/15/2021
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.05
|
12.30
|
12.21
|
11.35
|
369,500
|
|
|
6/14/2021
|
+0.65 / +5.60%
|
11.75
|
12.30
|
11.70
|
12.25
|
12.09
|
11.31
|
810,700
|
|
|
6/11/2021
|
+0.15 / +1.31%
|
11.45
|
11.70
|
11.45
|
11.60
|
11.58
|
10.71
|
161,400
|
|
|
6/10/2021
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.34
|
10.57
|
73,100
|
|
|
6/9/2021
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.20
|
11.35
|
11.33
|
10.48
|
74,600
|
|
|
6/8/2021
|
-0.35 / -3.00%
|
11.70
|
11.70
|
11.25
|
11.30
|
11.54
|
10.43
|
199,300
|
|
|
6/7/2021
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.60
|
11.65
|
11.68
|
10.75
|
141,700
|
|
|
6/4/2021
|
-0.25 / -2.10%
|
11.90
|
11.90
|
11.55
|
11.65
|
11.68
|
10.75
|
150,800
|
|
|
6/3/2021
|
+0.75 / +6.73%
|
11.30
|
11.90
|
11.05
|
11.90
|
11.52
|
10.98
|
362,300
|
|
|
6/2/2021
|
+0.15 / +1.36%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.17
|
10.29
|
133,800
|
|
|
6/1/2021
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.04
|
10.15
|
192,200
|
|
|
5/31/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.09
|
10.34
|
130,200
|
|
|
5/28/2021
|
+0.10 / +0.89%
|
11.20
|
11.35
|
11.10
|
11.30
|
11.28
|
10.43
|
61,100
|
|
|
5/27/2021
|
-0.15 / -1.32%
|
11.20
|
11.35
|
11.10
|
11.20
|
11.23
|
10.34
|
137,000
|
|
|
5/26/2021
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.38
|
10.48
|
82,500
|
|
|