|
Closing price on 9/8/2021
|
|
| Open |
12.45 |
| High |
13.00 |
| Low |
12.45 |
| Volume |
866,000 |
| Split-adjusted Price |
12.80 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
+0.10 / +0.79%
|
12.45
|
13.00
|
12.45
|
12.80
|
12.73
|
12.80
|
866,000
|
|
|
9/7/2021
|
-0.80 / -5.93%
|
13.60
|
13.60
|
12.60
|
12.70
|
13.02
|
12.70
|
1,193,500
|
|
|
9/6/2021
|
-0.15 / -1.10%
|
13.70
|
14.30
|
13.50
|
13.50
|
13.88
|
13.50
|
977,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.65
|
13.63
|
13.65
|
555,100
|
|
|
8/31/2021
|
+0.85 / +6.64%
|
13.20
|
13.65
|
13.10
|
13.65
|
13.49
|
13.65
|
1,939,800
|
|
|
8/30/2021
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.63
|
12.80
|
1,593,200
|
|
|
8/27/2021
|
+0.45 / +3.90%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.69
|
12.00
|
229,000
|
|
|
8/26/2021
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.59
|
11.55
|
114,000
|
|
|
8/25/2021
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.43
|
11.60
|
234,500
|
|
|
8/24/2021
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.29
|
11.40
|
219,500
|
|
|
8/23/2021
|
-0.05 / -0.43%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.41
|
11.50
|
255,800
|
|
|
8/20/2021
|
-0.70 / -5.71%
|
12.20
|
12.40
|
11.50
|
11.55
|
12.09
|
11.55
|
671,900
|
|
|
8/19/2021
|
+0.20 / +1.66%
|
12.05
|
12.25
|
11.75
|
12.25
|
11.95
|
12.25
|
425,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.80
|
12.05
|
11.98
|
12.05
|
191,000
|
|
|
8/17/2021
|
-0.25 / -2.03%
|
12.40
|
12.40
|
11.90
|
12.05
|
12.05
|
12.05
|
195,300
|
|
|
8/16/2021
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.15
|
12.30
|
12.29
|
12.30
|
440,500
|
|
|
8/13/2021
|
+0.10 / +0.83%
|
11.90
|
12.25
|
11.75
|
12.10
|
12.06
|
12.10
|
327,500
|
|
|
8/12/2021
|
-0.05 / -0.41%
|
12.05
|
12.40
|
11.75
|
12.00
|
12.10
|
12.00
|
436,200
|
|
|
8/11/2021
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.84
|
12.05
|
801,100
|
|
|
8/10/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.05
|
11.30
|
11.25
|
11.30
|
165,600
|
|
|
8/9/2021
|
+0.50 / +4.63%
|
10.80
|
11.35
|
10.75
|
11.30
|
11.13
|
11.30
|
361,000
|
|
|
8/6/2021
|
+0.15 / +1.41%
|
10.65
|
11.10
|
10.50
|
10.80
|
10.86
|
10.80
|
190,800
|
|
|
8/5/2021
|
+0.25 / +2.40%
|
10.50
|
10.70
|
10.45
|
10.65
|
10.60
|
10.65
|
92,900
|
|
|
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
|
|
|