|
Closing price on 7/8/2020
|
|
| Open |
8.04 |
| High |
8.04 |
| Low |
7.91 |
| Volume |
10,960 |
| Split-adjusted Price |
6.43 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
+0.03 / +0.38%
|
8.04
|
8.04
|
7.91
|
7.99
|
7.94
|
6.43
|
10,960
|
|
|
7/7/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.93
|
7.96
|
7.95
|
6.40
|
78,880
|
|
|
7/6/2020
|
+0.04 / +0.51%
|
8.00
|
8.02
|
7.95
|
7.96
|
7.99
|
6.40
|
95,980
|
|
|
7/3/2020
|
-0.02 / -0.25%
|
7.94
|
7.98
|
7.90
|
7.92
|
7.94
|
6.37
|
13,350
|
|
|
7/2/2020
|
+0.06 / +0.76%
|
7.94
|
8.00
|
7.89
|
7.94
|
7.90
|
6.39
|
22,660
|
|
|
7/1/2020
|
+0.01 / +0.13%
|
7.89
|
7.95
|
7.87
|
7.88
|
7.87
|
6.34
|
35,180
|
|
|
6/30/2020
|
-0.03 / -0.38%
|
7.90
|
8.03
|
7.81
|
7.87
|
7.87
|
6.33
|
69,930
|
|
|
6/29/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.95
|
6.35
|
107,110
|
|
|
6/26/2020
|
-0.05 / -0.62%
|
8.05
|
8.18
|
7.98
|
8.00
|
8.03
|
6.43
|
67,710
|
|
|
6/25/2020
|
0.00 / 0.00%
|
7.96
|
8.10
|
7.96
|
8.05
|
8.01
|
6.47
|
49,050
|
|
|
6/24/2020
|
-0.12 / -1.47%
|
8.17
|
8.20
|
8.05
|
8.05
|
8.11
|
6.47
|
48,560
|
|
|
6/23/2020
|
+0.08 / +0.99%
|
8.19
|
8.25
|
8.12
|
8.17
|
8.19
|
6.57
|
136,290
|
|
|
6/22/2020
|
+0.14 / +1.76%
|
7.95
|
8.09
|
7.95
|
8.09
|
8.01
|
6.51
|
172,130
|
|
|
6/19/2020
|
+0.04 / +0.51%
|
7.95
|
7.99
|
7.92
|
7.95
|
7.96
|
6.39
|
85,830
|
|
|
6/18/2020
|
+0.09 / +1.15%
|
7.93
|
7.94
|
7.81
|
7.91
|
7.88
|
6.36
|
53,830
|
|
|
6/17/2020
|
0.00 / 0.00%
|
7.90
|
7.97
|
7.80
|
7.82
|
7.83
|
6.29
|
93,370
|
|
|
6/16/2020
|
+0.04 / +0.51%
|
7.78
|
8.02
|
7.78
|
7.82
|
7.83
|
6.29
|
64,860
|
|
|
6/15/2020
|
-0.21 / -2.63%
|
7.99
|
7.99
|
7.70
|
7.78
|
7.79
|
6.26
|
165,590
|
|
|
6/12/2020
|
-0.01 / -0.13%
|
7.90
|
7.99
|
7.75
|
7.99
|
7.87
|
6.43
|
210,990
|
|
|
6/11/2020
|
-0.31 / -3.73%
|
8.34
|
8.36
|
8.00
|
8.00
|
8.22
|
6.43
|
108,200
|
|
|
6/10/2020
|
+0.06 / +0.73%
|
8.25
|
8.31
|
8.15
|
8.31
|
8.26
|
6.68
|
168,730
|
|
|
6/9/2020
|
+0.33 / +4.17%
|
7.91
|
8.29
|
7.91
|
8.25
|
8.09
|
6.63
|
356,880
|
|
|
6/8/2020
|
0.00 / 0.00%
|
7.95
|
8.00
|
7.90
|
7.92
|
7.93
|
6.37
|
138,390
|
|
|
6/5/2020
|
+0.05 / +0.64%
|
7.82
|
7.95
|
7.82
|
7.92
|
7.88
|
6.37
|
48,980
|
|
|
6/4/2020
|
+0.02 / +0.25%
|
7.80
|
7.88
|
7.80
|
7.87
|
7.83
|
6.33
|
34,590
|
|
|
6/3/2020
|
+0.05 / +0.64%
|
7.75
|
7.89
|
7.72
|
7.85
|
7.77
|
6.31
|
44,650
|
|
|
6/2/2020
|
+0.05 / +0.65%
|
7.90
|
7.90
|
7.75
|
7.80
|
7.80
|
6.27
|
187,370
|
|
|
6/1/2020
|
+0.01 / +0.13%
|
7.73
|
7.94
|
7.70
|
7.75
|
7.76
|
6.23
|
244,690
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.70
|
7.75
|
7.61
|
7.74
|
7.71
|
6.22
|
70,460
|
|
|
5/28/2020
|
+0.02 / +0.26%
|
7.72
|
7.74
|
7.67
|
7.74
|
7.71
|
6.22
|
67,210
|
|
|