|
Closing price on 8/19/2019
|
|
| Open |
6.66 |
| High |
6.69 |
| Low |
6.50 |
| Volume |
67,310 |
| Split-adjusted Price |
5.38 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.06 / -0.89%
|
6.66
|
6.69
|
6.50
|
6.69
|
6.60
|
5.38
|
67,310
|
|
|
8/16/2019
|
-0.05 / -0.74%
|
6.80
|
6.90
|
6.65
|
6.75
|
6.71
|
5.43
|
66,960
|
|
|
8/15/2019
|
+0.24 / +3.66%
|
6.50
|
7.00
|
6.41
|
6.80
|
6.61
|
5.47
|
130,320
|
|
|
8/14/2019
|
+0.08 / +1.23%
|
6.50
|
6.59
|
6.50
|
6.56
|
6.53
|
5.28
|
30,920
|
|
|
8/13/2019
|
-0.01 / -0.15%
|
6.49
|
6.53
|
6.42
|
6.48
|
6.45
|
5.21
|
107,080
|
|
|
8/12/2019
|
+0.08 / +1.25%
|
6.42
|
6.65
|
6.40
|
6.49
|
6.44
|
5.22
|
105,510
|
|
|
8/9/2019
|
+0.03 / +0.47%
|
6.60
|
6.70
|
6.41
|
6.41
|
6.55
|
5.16
|
188,140
|
|
|
8/8/2019
|
-0.16 / -2.45%
|
6.54
|
6.60
|
6.30
|
6.38
|
6.51
|
5.13
|
77,880
|
|
|
8/7/2019
|
-0.07 / -1.06%
|
6.61
|
7.05
|
6.51
|
6.54
|
6.78
|
5.26
|
239,750
|
|
|
8/6/2019
|
+0.41 / +6.61%
|
6.20
|
6.61
|
6.20
|
6.61
|
6.50
|
5.32
|
546,570
|
|
|
8/5/2019
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
4.99
|
30,600
|
|
|
8/2/2019
|
+0.16 / +2.61%
|
6.12
|
6.30
|
6.12
|
6.30
|
6.25
|
5.07
|
56,620
|
|
|
8/1/2019
|
-0.01 / -0.16%
|
6.18
|
6.18
|
6.14
|
6.14
|
6.16
|
4.94
|
3,930
|
|
|
7/31/2019
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.15
|
6.15
|
6.16
|
4.95
|
48,320
|
|
|
7/30/2019
|
-0.06 / -0.97%
|
6.21
|
6.22
|
6.15
|
6.15
|
6.18
|
4.95
|
15,160
|
|
|
7/29/2019
|
-0.04 / -0.64%
|
6.24
|
6.29
|
6.20
|
6.21
|
6.22
|
4.99
|
38,900
|
|
|
7/26/2019
|
0.00 / 0.00%
|
6.25
|
6.29
|
6.20
|
6.25
|
6.23
|
5.03
|
25,050
|
|
|
7/25/2019
|
+0.04 / +0.64%
|
6.25
|
6.25
|
6.21
|
6.25
|
6.24
|
5.03
|
560
|
|
|
7/24/2019
|
-0.04 / -0.64%
|
6.20
|
6.21
|
6.20
|
6.21
|
6.21
|
4.99
|
18,560
|
|
|
7/23/2019
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.20
|
6.25
|
6.20
|
5.03
|
53,380
|
|
|
7/22/2019
|
+0.03 / +0.48%
|
6.20
|
6.23
|
6.15
|
6.23
|
6.20
|
5.01
|
48,220
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.13
|
6.20
|
6.12
|
6.20
|
6.14
|
4.99
|
46,090
|
|
|
7/18/2019
|
-0.09 / -1.43%
|
6.29
|
6.29
|
6.20
|
6.20
|
6.25
|
4.99
|
91,870
|
|
|
7/17/2019
|
-0.05 / -0.79%
|
6.33
|
6.33
|
6.20
|
6.29
|
6.31
|
5.06
|
61,980
|
|
|
7/16/2019
|
+0.02 / +0.32%
|
6.32
|
6.36
|
6.32
|
6.34
|
6.34
|
5.10
|
37,670
|
|
|
7/15/2019
|
+0.04 / +0.64%
|
6.30
|
6.32
|
6.27
|
6.32
|
6.28
|
5.08
|
68,940
|
|
|
7/12/2019
|
+0.01 / +0.16%
|
6.27
|
6.28
|
6.20
|
6.28
|
6.26
|
5.05
|
14,860
|
|
|
7/11/2019
|
+0.02 / +0.32%
|
6.25
|
6.27
|
6.23
|
6.27
|
6.27
|
5.04
|
13,720
|
|
|
7/10/2019
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.19
|
6.25
|
6.22
|
5.03
|
70,390
|
|
|
7/9/2019
|
-0.02 / -0.32%
|
6.24
|
6.30
|
6.22
|
6.23
|
6.25
|
5.01
|
53,250
|
|
|