|
Closing price on 1/3/2025
|
|
| Open |
8.55 |
| High |
8.55 |
| Low |
8.40 |
| Volume |
78,000 |
| Split-adjusted Price |
8.52 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.52
|
8.50
|
8.52
|
78,000
|
|
|
1/2/2025
|
+0.02 / +0.24%
|
8.50
|
8.52
|
8.30
|
8.52
|
8.45
|
8.52
|
45,500
|
|
|
12/31/2024
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.15
|
8.50
|
8.38
|
8.50
|
151,500
|
|
|
12/30/2024
|
+0.12 / +1.47%
|
8.32
|
8.35
|
8.17
|
8.30
|
8.27
|
8.30
|
72,900
|
|
|
12/27/2024
|
+0.18 / +2.25%
|
8.02
|
8.30
|
8.02
|
8.18
|
8.19
|
8.18
|
318,700
|
|
|
12/26/2024
|
+0.42 / +5.54%
|
7.55
|
8.00
|
7.45
|
8.00
|
7.72
|
8.00
|
238,200
|
|
|
12/25/2024
|
+0.30 / +4.12%
|
7.26
|
7.58
|
7.26
|
7.58
|
7.41
|
7.58
|
153,700
|
|
|
12/24/2024
|
+0.44 / +6.43%
|
7.30
|
7.31
|
6.90
|
7.28
|
7.22
|
7.28
|
59,900
|
|
|
12/23/2024
|
-0.50 / -6.81%
|
7.40
|
7.40
|
6.84
|
6.84
|
7.09
|
6.84
|
47,700
|
|
|
12/20/2024
|
+0.01 / +0.14%
|
7.01
|
7.50
|
7.01
|
7.34
|
7.33
|
7.34
|
411,800
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.92
|
7.35
|
6.92
|
7.33
|
7.26
|
7.33
|
55,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.18
|
7.33
|
7.18
|
7.33
|
521,600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.21
|
7.33
|
7.28
|
7.33
|
54,300
|
|
|
12/16/2024
|
-0.03 / -0.41%
|
6.91
|
7.39
|
6.91
|
7.33
|
7.22
|
7.33
|
30,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
7.36
|
7.37
|
7.23
|
7.36
|
7.34
|
7.36
|
32,300
|
|
|
12/12/2024
|
-0.01 / -0.14%
|
7.40
|
7.40
|
7.25
|
7.36
|
7.34
|
7.36
|
96,800
|
|
|
12/11/2024
|
0.00 / 0.00%
|
7.59
|
7.60
|
7.10
|
7.37
|
7.30
|
7.37
|
117,600
|
|
|
12/10/2024
|
-0.02 / -0.27%
|
7.30
|
7.39
|
7.11
|
7.37
|
7.23
|
7.37
|
69,700
|
|
|
12/9/2024
|
+0.15 / +2.07%
|
7.30
|
7.54
|
7.30
|
7.39
|
7.45
|
7.39
|
105,600
|
|
|
12/6/2024
|
+0.19 / +2.70%
|
7.10
|
7.28
|
7.04
|
7.24
|
7.20
|
7.24
|
124,900
|
|
|
12/5/2024
|
+0.06 / +0.86%
|
6.99
|
7.05
|
6.95
|
7.05
|
6.99
|
7.05
|
251,600
|
|
|
12/4/2024
|
0.00 / 0.00%
|
6.99
|
7.00
|
6.98
|
6.99
|
6.99
|
6.99
|
54,100
|
|
|
12/3/2024
|
-0.01 / -0.14%
|
7.00
|
7.02
|
6.95
|
6.99
|
6.99
|
6.99
|
27,200
|
|
|
12/2/2024
|
+0.07 / +1.01%
|
7.07
|
7.07
|
6.96
|
7.00
|
7.00
|
7.00
|
44,100
|
|
|
11/29/2024
|
+0.09 / +1.32%
|
6.80
|
6.94
|
6.75
|
6.93
|
6.90
|
6.93
|
276,200
|
|
|
11/28/2024
|
+0.04 / +0.59%
|
6.80
|
6.85
|
6.61
|
6.84
|
6.67
|
6.84
|
471,900
|
|
|
11/27/2024
|
-0.02 / -0.29%
|
6.86
|
6.86
|
6.55
|
6.80
|
6.70
|
6.80
|
71,100
|
|
|
11/26/2024
|
+0.02 / +0.29%
|
6.70
|
6.85
|
6.66
|
6.82
|
6.78
|
6.82
|
68,900
|
|
|
11/25/2024
|
+0.01 / +0.15%
|
6.79
|
6.88
|
6.60
|
6.80
|
6.74
|
6.80
|
64,600
|
|
|
11/22/2024
|
+0.22 / +3.35%
|
6.55
|
6.88
|
6.50
|
6.79
|
6.66
|
6.79
|
128,300
|
|
|