|
Closing price on 8/4/2021
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
10.35 |
| Volume |
120,000 |
| Split-adjusted Price |
10.40 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2021
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.35
|
10.40
|
10.42
|
10.40
|
120,000
|
|
|
8/3/2021
|
-0.25 / -2.36%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.43
|
10.35
|
495,900
|
|
|
8/2/2021
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.50
|
10.60
|
10.52
|
10.60
|
90,100
|
|
|
7/30/2021
|
-0.15 / -1.40%
|
10.60
|
10.65
|
10.50
|
10.55
|
10.57
|
10.55
|
116,600
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.55
|
10.70
|
10.64
|
10.70
|
23,400
|
|
|
7/28/2021
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.64
|
10.70
|
70,700
|
|
|
7/27/2021
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.64
|
10.65
|
122,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.57
|
10.60
|
61,500
|
|
|
7/23/2021
|
-0.15 / -1.40%
|
10.85
|
10.85
|
10.55
|
10.60
|
10.68
|
10.60
|
45,800
|
|
|
7/22/2021
|
+0.25 / +2.38%
|
10.50
|
10.85
|
10.50
|
10.75
|
10.69
|
10.75
|
66,900
|
|
|
7/21/2021
|
-0.15 / -1.41%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
10.50
|
77,200
|
|
|
7/20/2021
|
+0.25 / +2.40%
|
10.40
|
10.70
|
10.35
|
10.65
|
10.46
|
10.65
|
117,400
|
|
|
7/19/2021
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.49
|
10.40
|
137,100
|
|
|
7/16/2021
|
+0.05 / +0.46%
|
11.15
|
11.15
|
10.80
|
11.00
|
10.91
|
11.00
|
88,600
|
|
|
7/15/2021
|
+0.15 / +1.39%
|
11.10
|
11.10
|
10.20
|
10.95
|
10.86
|
10.95
|
87,300
|
|
|
7/14/2021
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.79
|
10.80
|
102,400
|
|
|
7/13/2021
|
+0.40 / +3.56%
|
11.40
|
11.95
|
11.15
|
11.65
|
11.49
|
10.75
|
150,300
|
|
|
7/12/2021
|
-0.60 / -5.06%
|
11.55
|
11.85
|
11.05
|
11.25
|
11.38
|
10.38
|
523,500
|
|
|
7/9/2021
|
-0.40 / -3.27%
|
12.20
|
12.20
|
11.80
|
11.85
|
12.05
|
10.94
|
447,600
|
|
|
7/8/2021
|
-0.30 / -2.39%
|
12.50
|
12.70
|
12.10
|
12.25
|
12.41
|
11.31
|
433,900
|
|
|
7/7/2021
|
-0.20 / -1.57%
|
12.50
|
12.75
|
12.40
|
12.55
|
12.52
|
11.58
|
207,700
|
|
|
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
|
|
|