|
Closing price on 9/29/2022
|
|
| Open |
8.62 |
| High |
8.70 |
| Low |
8.48 |
| Volume |
79,400 |
| Split-adjusted Price |
8.58 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
+0.08 / +0.94%
|
8.62
|
8.70
|
8.48
|
8.58
|
8.59
|
8.58
|
79,400
|
|
|
9/28/2022
|
-0.19 / -2.19%
|
8.69
|
8.70
|
8.50
|
8.50
|
8.61
|
8.50
|
24,400
|
|
|
9/27/2022
|
+0.20 / +2.36%
|
8.30
|
8.76
|
8.30
|
8.69
|
8.57
|
8.69
|
47,000
|
|
|
9/26/2022
|
-0.31 / -3.52%
|
8.71
|
8.79
|
8.32
|
8.49
|
8.51
|
8.49
|
140,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.76
|
8.80
|
8.80
|
8.80
|
70,700
|
|
|
9/22/2022
|
-0.02 / -0.23%
|
8.79
|
8.98
|
8.62
|
8.80
|
8.80
|
8.80
|
54,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.80
|
8.85
|
8.40
|
8.82
|
8.76
|
8.82
|
50,300
|
|
|
9/20/2022
|
+0.01 / +0.11%
|
8.81
|
9.00
|
8.20
|
8.82
|
8.43
|
8.82
|
143,800
|
|
|
9/19/2022
|
-0.17 / -1.89%
|
9.15
|
9.15
|
8.81
|
8.81
|
8.93
|
8.81
|
78,100
|
|
|
9/16/2022
|
-0.07 / -0.77%
|
8.96
|
9.05
|
8.96
|
8.98
|
9.00
|
8.98
|
95,500
|
|
|
9/15/2022
|
+0.05 / +0.56%
|
9.19
|
9.19
|
9.02
|
9.05
|
9.08
|
9.05
|
56,800
|
|
|
9/14/2022
|
-0.01 / -0.11%
|
8.90
|
9.01
|
8.89
|
9.00
|
8.98
|
9.00
|
168,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.96
|
9.03
|
8.96
|
9.01
|
9.00
|
9.01
|
162,400
|
|
|
9/12/2022
|
+0.02 / +0.22%
|
9.00
|
9.01
|
8.95
|
9.01
|
9.00
|
9.01
|
38,500
|
|
|
9/9/2022
|
+0.06 / +0.67%
|
9.09
|
9.10
|
8.91
|
8.99
|
8.95
|
8.99
|
59,200
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.93
|
8.99
|
8.71
|
8.93
|
8.86
|
8.93
|
140,100
|
|
|
9/7/2022
|
-0.28 / -3.04%
|
9.20
|
9.20
|
8.93
|
8.93
|
9.05
|
8.93
|
185,500
|
|
|
9/6/2022
|
-0.09 / -0.97%
|
9.18
|
9.35
|
9.18
|
9.21
|
9.23
|
9.21
|
75,300
|
|
|
9/5/2022
|
-0.11 / -1.17%
|
9.41
|
9.50
|
9.30
|
9.30
|
9.33
|
9.30
|
107,500
|
|
|
8/31/2022
|
-0.15 / -1.57%
|
9.56
|
9.56
|
9.30
|
9.41
|
9.42
|
9.41
|
58,900
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.54
|
9.56
|
9.58
|
9.56
|
70,200
|
|
|
8/29/2022
|
-0.25 / -2.55%
|
9.60
|
9.78
|
9.46
|
9.56
|
9.54
|
9.56
|
152,900
|
|
|
8/26/2022
|
-0.09 / -0.91%
|
9.98
|
10.00
|
9.81
|
9.81
|
9.91
|
9.81
|
104,900
|
|
|
8/25/2022
|
+0.10 / +1.02%
|
9.85
|
10.00
|
9.85
|
9.90
|
9.93
|
9.90
|
109,900
|
|
|
8/24/2022
|
+0.11 / +1.14%
|
9.71
|
9.84
|
9.68
|
9.80
|
9.74
|
9.80
|
184,700
|
|
|
8/23/2022
|
+0.01 / +0.10%
|
9.50
|
9.69
|
9.50
|
9.69
|
9.62
|
9.69
|
87,300
|
|
|
8/22/2022
|
-0.03 / -0.31%
|
9.69
|
9.69
|
9.55
|
9.68
|
9.61
|
9.68
|
162,900
|
|
|
8/19/2022
|
-0.06 / -0.61%
|
9.89
|
9.89
|
9.70
|
9.71
|
9.78
|
9.71
|
69,000
|
|
|
8/18/2022
|
-0.22 / -2.20%
|
10.00
|
10.00
|
9.74
|
9.77
|
9.89
|
9.77
|
81,900
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.98
|
9.99
|
10.08
|
9.99
|
275,200
|
|
|