|
Closing price on 9/23/2020
|
|
| Open |
7.67 |
| High |
7.73 |
| Low |
7.65 |
| Volume |
164,690 |
| Split-adjusted Price |
7.11 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
0.00 / 0.00%
|
7.67
|
7.73
|
7.65
|
7.70
|
7.67
|
7.11
|
164,690
|
|
|
9/22/2020
|
-0.05 / -0.65%
|
7.79
|
7.79
|
7.63
|
7.70
|
7.73
|
7.11
|
112,230
|
|
|
9/21/2020
|
-0.18 / -2.27%
|
7.90
|
7.93
|
7.70
|
7.75
|
7.81
|
7.15
|
126,650
|
|
|
9/18/2020
|
+0.01 / +0.13%
|
7.87
|
7.99
|
7.75
|
7.93
|
7.92
|
7.32
|
87,510
|
|
|
9/17/2020
|
0.00 / 0.00%
|
7.92
|
8.10
|
7.82
|
7.92
|
7.99
|
7.31
|
230,320
|
|
|
9/16/2020
|
+0.26 / +3.39%
|
7.66
|
7.94
|
7.65
|
7.92
|
7.75
|
7.31
|
147,380
|
|
|
9/15/2020
|
+0.05 / +0.66%
|
7.63
|
7.68
|
7.60
|
7.66
|
7.65
|
7.07
|
106,340
|
|
|
9/14/2020
|
+0.01 / +0.13%
|
7.60
|
7.63
|
7.56
|
7.61
|
7.59
|
7.02
|
141,080
|
|
|
9/11/2020
|
-0.06 / -0.78%
|
7.66
|
7.66
|
7.59
|
7.60
|
7.61
|
7.02
|
104,430
|
|
|
9/10/2020
|
+0.16 / +2.13%
|
7.50
|
7.66
|
7.50
|
7.66
|
7.60
|
7.07
|
156,270
|
|
|
9/9/2020
|
-0.15 / -1.96%
|
7.40
|
7.64
|
7.40
|
7.50
|
7.50
|
6.92
|
233,160
|
|
|
9/8/2020
|
-0.04 / -0.52%
|
7.63
|
7.69
|
7.59
|
7.65
|
7.62
|
7.06
|
143,440
|
|
|
9/7/2020
|
-0.19 / -2.41%
|
7.71
|
7.88
|
7.68
|
7.69
|
7.75
|
7.10
|
282,770
|
|
|
9/4/2020
|
-0.21 / -2.60%
|
7.60
|
8.09
|
7.60
|
7.88
|
7.80
|
7.27
|
242,010
|
|
|
9/3/2020
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.07
|
8.09
|
8.14
|
7.47
|
436,090
|
|
|
9/1/2020
|
-0.04 / -0.43%
|
9.49
|
9.49
|
9.30
|
9.32
|
9.36
|
7.50
|
282,270
|
|
|
8/31/2020
|
+0.14 / +1.52%
|
9.27
|
9.49
|
9.23
|
9.36
|
9.41
|
7.53
|
568,100
|
|
|
8/28/2020
|
+0.08 / +0.88%
|
9.05
|
9.27
|
9.05
|
9.22
|
9.19
|
7.41
|
474,490
|
|
|
8/27/2020
|
-0.03 / -0.33%
|
9.17
|
9.22
|
9.07
|
9.14
|
9.14
|
7.35
|
204,810
|
|
|
8/26/2020
|
+0.10 / +1.10%
|
9.08
|
9.25
|
9.06
|
9.17
|
9.14
|
7.37
|
332,750
|
|
|
8/25/2020
|
-0.03 / -0.33%
|
9.10
|
9.12
|
9.07
|
9.07
|
9.09
|
7.29
|
215,220
|
|
|
8/24/2020
|
+0.04 / +0.44%
|
9.12
|
9.12
|
9.05
|
9.10
|
9.08
|
7.32
|
210,780
|
|
|
8/21/2020
|
+0.14 / +1.57%
|
9.00
|
9.09
|
8.96
|
9.06
|
9.02
|
7.29
|
384,740
|
|
|
8/20/2020
|
-0.04 / -0.45%
|
8.96
|
8.96
|
8.87
|
8.92
|
8.92
|
7.17
|
323,050
|
|
|
8/19/2020
|
-0.05 / -0.55%
|
9.05
|
9.05
|
8.91
|
8.96
|
8.99
|
7.21
|
226,990
|
|
|
8/18/2020
|
-0.11 / -1.21%
|
9.12
|
9.16
|
8.90
|
9.01
|
9.05
|
7.25
|
287,800
|
|
|
8/17/2020
|
+0.51 / +5.92%
|
9.10
|
9.17
|
8.80
|
9.12
|
9.07
|
7.33
|
861,650
|
|
|
8/14/2020
|
+0.56 / +6.96%
|
8.61
|
8.61
|
8.60
|
8.61
|
8.61
|
6.92
|
306,950
|
|
|
8/13/2020
|
+0.06 / +0.75%
|
7.99
|
8.06
|
7.99
|
8.05
|
8.00
|
6.47
|
107,730
|
|
|
8/12/2020
|
0.00 / 0.00%
|
7.99
|
8.03
|
7.93
|
7.99
|
7.97
|
6.43
|
24,460
|
|
|