|
Closing price on 8/4/2022
|
|
| Open |
9.60 |
| High |
9.98 |
| Low |
9.60 |
| Volume |
156,700 |
| Split-adjusted Price |
9.65 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.13 / +1.37%
|
9.60
|
9.98
|
9.60
|
9.65
|
9.76
|
9.65
|
156,700
|
|
|
8/3/2022
|
+0.34 / +3.70%
|
9.19
|
9.70
|
9.18
|
9.52
|
9.47
|
9.52
|
169,200
|
|
|
8/2/2022
|
-0.06 / -0.65%
|
9.24
|
9.26
|
9.15
|
9.18
|
9.19
|
9.18
|
315,900
|
|
|
8/1/2022
|
+0.04 / +0.43%
|
9.21
|
9.40
|
9.20
|
9.24
|
9.23
|
9.24
|
90,100
|
|
|
7/29/2022
|
+0.05 / +0.55%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.24
|
9.20
|
138,100
|
|
|
7/28/2022
|
+0.15 / +1.67%
|
9.00
|
9.20
|
8.99
|
9.15
|
9.09
|
9.15
|
107,700
|
|
|
7/27/2022
|
+0.09 / +1.01%
|
9.09
|
9.09
|
8.89
|
9.00
|
8.94
|
9.00
|
22,000
|
|
|
7/26/2022
|
+0.01 / +0.11%
|
8.86
|
9.10
|
8.85
|
8.91
|
9.00
|
8.91
|
80,800
|
|
|
7/25/2022
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.96
|
8.90
|
63,400
|
|
|
7/22/2022
|
-0.05 / -0.55%
|
9.15
|
9.18
|
9.10
|
9.10
|
9.13
|
9.10
|
37,300
|
|
|
7/21/2022
|
-0.05 / -0.54%
|
9.18
|
9.24
|
9.10
|
9.15
|
9.17
|
9.15
|
96,900
|
|
|
7/20/2022
|
+0.03 / +0.33%
|
9.14
|
9.43
|
9.14
|
9.20
|
9.27
|
9.20
|
87,000
|
|
|
7/19/2022
|
-0.03 / -0.33%
|
9.21
|
9.21
|
9.06
|
9.17
|
9.13
|
9.17
|
64,700
|
|
|
7/18/2022
|
+0.13 / +1.43%
|
9.20
|
9.48
|
9.12
|
9.20
|
9.24
|
9.20
|
96,100
|
|
|
7/15/2022
|
+0.11 / +1.23%
|
8.96
|
9.21
|
8.93
|
9.07
|
9.10
|
9.07
|
128,200
|
|
|
7/14/2022
|
-0.04 / -0.44%
|
9.00
|
9.00
|
8.90
|
8.96
|
8.97
|
8.96
|
56,000
|
|
|
7/13/2022
|
+0.38 / +4.41%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.85
|
9.00
|
160,900
|
|
|
7/12/2022
|
+0.05 / +0.58%
|
8.49
|
8.69
|
8.49
|
8.62
|
8.59
|
8.62
|
59,600
|
|
|
7/11/2022
|
-0.09 / -1.04%
|
8.69
|
8.70
|
8.57
|
8.57
|
8.64
|
8.57
|
46,500
|
|
|
7/8/2022
|
+0.10 / +1.17%
|
8.61
|
8.89
|
8.59
|
8.66
|
8.63
|
8.66
|
36,400
|
|
|
7/7/2022
|
+0.05 / +0.59%
|
8.50
|
8.73
|
8.45
|
8.56
|
8.52
|
8.56
|
41,400
|
|
|
7/6/2022
|
-0.09 / -1.05%
|
8.55
|
8.67
|
8.46
|
8.51
|
8.55
|
8.51
|
59,500
|
|
|
7/5/2022
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
8.60
|
38,000
|
|
|
7/4/2022
|
-0.09 / -1.01%
|
8.88
|
9.00
|
8.78
|
8.80
|
8.91
|
8.80
|
80,300
|
|
|
7/1/2022
|
+0.01 / +0.11%
|
8.48
|
8.89
|
8.48
|
8.89
|
8.70
|
8.89
|
61,700
|
|
|
6/30/2022
|
-0.02 / -0.22%
|
8.90
|
8.92
|
8.73
|
8.88
|
8.87
|
8.88
|
66,800
|
|
|
6/29/2022
|
-0.05 / -0.56%
|
8.95
|
9.00
|
8.85
|
8.90
|
8.91
|
8.90
|
91,000
|
|
|
6/28/2022
|
+0.10 / +1.13%
|
8.95
|
9.00
|
8.81
|
8.95
|
8.91
|
8.95
|
76,200
|
|
|
6/27/2022
|
+0.33 / +3.87%
|
8.93
|
8.93
|
8.53
|
8.85
|
8.77
|
8.85
|
51,100
|
|
|
6/24/2022
|
-0.08 / -0.93%
|
9.00
|
9.00
|
8.52
|
8.52
|
8.75
|
8.52
|
67,100
|
|
|