Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	43.97	43.65	43.81	43.73	754700.0	43.73
2021-02-12	43.71	43.22	43.26	43.67	626400.0	43.67
2021-02-11	43.98	43.54	43.86	43.58	953800.0	43.58
2021-02-10	43.8	43.55	43.79	43.77	999100.0	43.77
2021-02-09	43.78	43.52	43.7	43.63	1142800.0	43.63
2021-02-08	43.75	43.53	43.61	43.65	1080300.0	43.65
2021-02-05	43.93	43.39	43.93	43.43	1378500.0	43.43
2021-02-04	43.78	43.04	43.04	43.73	1171900.0	43.73
2021-02-03	43.19	42.77	43.14	42.89	867100.0	42.89
2021-02-02	43.09	42.51	42.51	43.05	859100.0	43.05
2021-02-01	42.7	42.34	42.61	42.38	1229100.0	42.38
2021-01-29	43.26	42.38	43.12	42.4	1692400.0	42.4
2021-01-28	43.55	42.95	43.04	43.2	1909500.0	43.2
2021-01-27	43.6	42.94	43.42	43.06	1403800.0	43.06
2021-01-26	43.68	43.2	43.33	43.65	1064000.0	43.65
2021-01-25	43.62	42.87	43.0	43.32	1061600.0	43.32
2021-01-22	43.41	43.0	43.4	43.03	752200.0	43.03
2021-01-21	43.92	43.44	43.64	43.5	872200.0	43.5
2021-01-20	43.67	43.31	43.51	43.61	716700.0	43.61
2021-01-19	44.06	43.38	44.06	43.43	1003600.0	43.43
2021-01-15	43.93	43.31	43.5	43.89	976900.0	43.89
2021-01-14	43.68	43.2	43.2	43.47	710100.0	43.47
2021-01-13	43.42	43.1	43.2	43.2	812200.0	43.2
2021-01-12	43.25	42.82	43.03	43.22	786400.0	43.22
2021-01-11	43.44	42.92	43.35	43.15	753800.0	43.15
2021-01-08	43.87	43.26	43.64	43.53	1394500.0	43.53
2021-01-07	43.95	43.27	43.91	43.52	1527000.0	43.52
2021-01-06	44.17	43.82	43.99	44.03	1640300.0	44.03
2021-01-05	44.17	43.14	43.14	44.08	1787000.0	44.08
2021-01-04	43.22	42.71	43.18	43.0	1648100.0	43.0
2020-12-31	42.98	42.7	42.74	42.8	732600.0	42.8
2020-12-30	43.07	42.68	42.68	42.78	736200.0	42.78
2020-12-29	43.05	42.66	42.8	42.69	845700.0	42.69
2020-12-28	43.08	42.51	43.06	42.65	571500.0	42.65
2020-12-24	42.77	42.4	42.49	42.76	425700.0	42.76
2020-12-23	42.82	42.49	42.66	42.52	850100.0	42.52
2020-12-22	42.53	42.17	42.53	42.33	885500.0	42.33
2020-12-21	43.02	42.22	42.98	42.64	1234300.0	42.64
2020-12-18	43.63	43.22	43.59	43.39	1471700.0	43.39
2020-12-17	44.1	43.4	43.97	43.57	1064400.0	43.57
2020-12-16	44.16	43.61	43.86	43.77	1058000.0	43.77
2020-12-15	44.61	43.82	44.41	43.84	2013100.0	43.84
2020-12-14	45.55	44.29	45.52	44.29	3817600.0	44.29
2020-12-11	45.96	45.35	45.75	45.85	3806800.0	45.2
2020-12-10	45.97	45.19	45.36	45.95	4119400.0	45.3
2020-12-09	45.54	45.2	45.35	45.51	1139800.0	44.86
2020-12-08	45.23	44.8	44.85	45.11	774800.0	44.47
2020-12-07	45.04	44.69	44.74	44.97	904300.0	44.33
2020-12-04	44.86	44.21	44.26	44.84	963500.0	44.2
2020-12-03	44.24	43.5	43.5	44.09	732000.0	43.46
2020-12-02	43.65	43.3	43.3	43.53	741700.0	42.91
2020-12-01	43.75	43.27	43.57	43.3	808000.0	42.68
2020-11-30	44.07	43.35	44.0	43.36	1041100.0	42.74
2020-11-27	44.2	43.74	43.82	43.99	585000.0	43.36
2020-11-25	43.98	43.46	43.98	43.66	915900.0	43.04
2020-11-24	43.88	43.21	43.49	43.78	913100.0	43.16
2020-11-23	43.45	42.99	43.33	43.15	738100.0	42.54
2020-11-20	43.51	43.16	43.42	43.23	637500.0	42.62
2020-11-19	43.51	43.08	43.28	43.44	667900.0	42.82
2020-11-18	43.65	43.04	43.48	43.28	964600.0	42.66
2020-11-17	43.46	42.89	42.98	43.33	761900.0	42.71
2020-11-16	43.2	42.82	42.94	43.04	810800.0	42.43
2020-11-13	43.05	42.51	42.95	42.53	766200.0	41.93
2020-11-12	43.15	42.63	42.86	42.85	926800.0	42.24
2020-11-11	43.27	42.83	43.03	43.14	829200.0	42.53
2020-11-10	43.06	42.27	42.38	42.78	1084200.0	42.17
2020-11-09	42.67	41.74	41.74	42.16	1372500.0	41.56
2020-11-06	41.01	40.3	40.87	40.59	1191200.0	40.01
2020-11-05	42.0	40.76	41.68	40.77	1361900.0	40.19
2020-11-04	41.71	40.7	41.11	41.28	957200.0	40.69
2020-11-03	41.33	40.72	40.81	40.82	1212200.0	40.24
2020-11-02	40.68	40.19	40.57	40.46	892600.0	39.88
2020-10-30	40.5	39.91	40.38	40.22	1040700.0	39.65
2020-10-29	40.78	40.1	40.38	40.61	991000.0	40.03
2020-10-28	41.48	40.47	41.29	40.51	1240700.0	39.93
2020-10-27	42.07	41.62	41.89	41.96	912700.0	41.36
2020-10-26	42.6	41.72	42.6	41.93	664400.0	41.33
2020-10-23	43.03	42.53	42.83	42.79	551400.0	42.18
2020-10-22	42.78	41.83	41.95	42.7	852200.0	42.09
2020-10-21	42.22	41.85	41.98	41.86	624500.0	41.26
2020-10-20	42.27	41.72	42.12	42.09	813800.0	41.49
2020-10-19	42.81	41.79	42.81	41.86	688200.0	41.26
2020-10-16	43.02	42.6	42.84	42.61	553300.0	42.0
2020-10-15	42.91	42.11	42.23	42.85	729700.0	42.24
2020-10-14	43.12	42.25	43.12	42.71	815100.0	42.1
2020-10-13	43.19	42.54	42.64	43.0	902700.0	42.39
2020-10-12	42.88	42.49	42.62	42.64	444200.0	42.03
2020-10-09	42.68	42.21	42.38	42.43	780600.0	41.83
2020-10-08	42.3	41.85	41.85	42.26	616400.0	41.66
2020-10-07	41.89	41.54	41.63	41.79	570200.0	41.2
2020-10-06	41.89	41.37	41.85	41.51	774700.0	40.92
2020-10-05	41.99	41.5	41.9	41.84	650700.0	41.25
2020-10-02	41.7	41.11	41.19	41.63	714900.0	41.04
2020-10-01	41.66	41.27	41.4	41.55	628200.0	40.96
2020-09-30	41.79	41.38	41.69	41.47	832800.0	40.88
2020-09-29	41.92	41.39	41.8	41.65	957400.0	41.06
2020-09-28	41.97	41.63	41.64	41.89	777600.0	41.29
2020-09-25	41.45	40.81	41.08	41.43	957000.0	40.84
2020-09-24	41.32	40.77	40.89	41.22	894700.0	40.63
2020-09-23	42.02	41.06	41.86	41.08	988400.0	40.5
2020-09-22	42.04	41.35	41.46	41.87	1109800.0	41.27
2020-09-21	41.63	40.98	41.56	41.27	1503500.0	40.68
2020-09-18	42.69	41.95	42.68	41.98	1777900.0	41.38
2020-09-17	42.68	41.94	42.11	42.64	846900.0	42.03
2020-09-16	43.23	42.3	42.86	42.32	1309700.0	41.72
2020-09-15	43.1	42.4	42.4	42.78	991300.0	42.17
2020-09-14	42.88	42.32	42.63	42.34	3576800.0	41.74
2020-09-11	43.4	42.74	42.97	43.08	3575600.0	41.84
2020-09-10	43.5	42.71	43.5	42.77	1110900.0	41.54
2020-09-09	43.45	42.59	43.08	43.28	1410700.0	42.04
2020-09-08	43.07	42.28	42.51	42.66	1181700.0	41.44
2020-09-04	43.44	42.54	43.08	42.77	1109800.0	41.54
2020-09-03	43.74	42.84	43.58	42.98	936600.0	41.75
2020-09-02	43.92	42.64	42.64	43.71	1145600.0	42.46
2020-09-01	43.02	42.55	42.98	42.61	959600.0	41.39
2020-08-31	43.64	43.0	43.62	43.01	679600.0	41.78
2020-08-28	44.15	43.44	44.08	43.58	645700.0	42.33
2020-08-27	44.29	43.79	43.96	43.99	852500.0	42.73
2020-08-26	43.81	43.48	43.74	43.77	548100.0	42.51
2020-08-25	43.81	43.43	43.8	43.8	515800.0	42.54
2020-08-24	43.83	43.42	43.72	43.63	689200.0	42.38
2020-08-21	43.62	43.03	43.36	43.58	618900.0	42.33
2020-08-20	43.46	42.91	42.91	43.44	1676200.0	42.19
2020-08-19	43.59	43.13	43.21	43.19	565900.0	41.95
2020-08-18	43.22	42.81	42.88	43.2	683500.0	41.96
2020-08-17	42.88	42.6	42.78	42.76	619700.0	41.53
2020-08-14	43.06	42.59	42.77	42.8	746800.0	41.57
2020-08-13	43.19	42.81	43.16	42.91	644800.0	41.68
2020-08-12	43.53	43.05	43.25	43.13	720000.0	41.89
2020-08-11	43.26	42.69	42.69	42.98	919100.0	41.75
2020-08-10	42.63	42.16	42.42	42.53	776100.0	41.31
2020-08-07	42.77	42.32	42.5	42.41	818600.0	41.19
2020-08-06	43.01	42.34	42.49	42.91	812400.0	41.68
2020-08-05	43.06	42.36	42.92	42.5	899500.0	41.28
2020-08-04	42.84	41.97	41.97	42.71	1106000.0	41.48
2020-08-03	42.16	41.83	42.0	41.87	406400.0	40.67
2020-07-31	42.14	41.54	41.9	41.93	697200.0	40.73
2020-07-30	42.05	41.47	41.7	42.04	632500.0	40.83
2020-07-29	42.24	41.59	42.03	42.13	962100.0	40.92
2020-07-28	42.29	41.8	41.89	41.99	978300.0	40.79
2020-07-27	41.94	41.34	41.57	41.94	679600.0	40.74
2020-07-24	41.81	41.47	41.5	41.62	881600.0	40.43
2020-07-23	41.95	41.58	41.6	41.62	631600.0	40.43
2020-07-22	41.86	41.34	41.78	41.69	861100.0	40.49
2020-07-21	42.37	41.9	42.01	41.93	798300.0	40.73
2020-07-20	42.45	41.76	42.32	41.86	885600.0	40.66
2020-07-17	42.48	41.97	42.3	42.44	966900.0	41.22
2020-07-16	42.31	41.65	41.79	42.14	922400.0	40.93
2020-07-15	42.05	41.16	41.16	41.71	1162600.0	40.51
2020-07-14	41.59	41.01	41.06	41.09	1124000.0	39.91
2020-07-13	41.35	40.69	40.82	41.04	2226600.0	39.86
2020-07-10	40.78	40.37	40.37	40.58	1104500.0	39.42
2020-07-09	40.9	40.0	40.82	40.35	1252900.0	39.19
2020-07-08	41.0	40.5	41.0	40.89	934300.0	39.72
2020-07-07	41.5	40.84	41.29	40.84	1283300.0	39.67
2020-07-06	42.07	41.33	42.07	41.41	1548100.0	40.22
2020-07-02	42.46	41.54	41.77	41.59	1692900.0	40.4
2020-07-01	42.14	41.03	41.78	41.36	2013900.0	40.17
2020-06-30	41.95	41.37	41.68	41.77	2079300.0	40.57
2020-06-29	41.65	40.99	40.99	41.59	786800.0	40.4
2020-06-26	41.69	40.82	41.46	40.85	738900.0	39.68
2020-06-25	41.78	40.96	41.42	41.74	789400.0	40.54
2020-06-24	41.97	41.12	41.84	41.48	857100.0	40.29
2020-06-23	42.75	42.09	42.68	42.15	1006100.0	40.94
2020-06-22	42.66	42.3	42.59	42.4	802500.0	41.18
2020-06-19	42.88	42.47	42.88	42.59	1145900.0	41.37
2020-06-18	42.51	41.81	42.19	42.41	847300.0	41.19
2020-06-17	42.99	42.17	42.99	42.32	914700.0	41.11
2020-06-16	43.17	42.22	42.5	42.84	1185400.0	41.61
2020-06-15	42.29	41.21	41.53	41.76	1497500.0	40.56
2020-06-12	42.62	41.64	42.49	42.21	3557100.0	41.0
2020-06-11	43.72	42.36	43.64	42.38	1327500.0	40.57
2020-06-10	44.66	44.0	44.25	44.31	1246000.0	42.42
2020-06-09	44.39	43.75	44.27	44.22	949500.0	42.33
2020-06-08	44.8	44.23	44.65	44.75	1252800.0	42.84
2020-06-05	44.77	44.12	44.33	44.29	1229200.0	42.4
2020-06-04	43.6	42.99	42.99	43.59	1368200.0	41.73
2020-06-03	43.47	42.72	42.97	43.35	944700.0	41.5
2020-06-02	42.64	42.16	42.41	42.63	991700.0	40.81
2020-06-01	42.11	41.54	41.6	42.07	985700.0	40.27
2020-05-29	41.61	41.04	41.14	41.47	1647500.0	39.7
2020-05-28	41.48	40.84	41.1	41.36	2890700.0	39.59
2020-05-27	40.97	40.28	40.77	40.91	992400.0	39.16
2020-05-26	40.64	39.86	39.87	40.39	1116800.0	38.67
2020-05-22	39.2	38.59	38.87	39.07	850600.0	37.4
2020-05-21	39.71	38.99	39.71	39.01	785900.0	37.34
2020-05-20	40.11	39.6	40.01	39.61	1060500.0	37.92
2020-05-19	40.08	39.28	39.53	39.71	1709800.0	38.01
2020-05-18	39.84	39.29	39.71	39.43	914600.0	37.75
2020-05-15	39.38	38.71	39.07	38.9	770400.0	37.24
2020-05-14	39.41	37.73	38.41	39.25	1474300.0	37.57
2020-05-13	39.91	38.62	39.87	38.77	985500.0	37.12
2020-05-12	40.97	39.83	40.92	39.84	1201900.0	38.14
2020-05-11	40.8	40.27	40.55	40.75	823200.0	39.01
2020-05-08	40.93	40.55	40.93	40.77	874900.0	39.03
2020-05-07	40.91	40.32	40.91	40.39	1287400.0	38.67
2020-05-06	40.61	40.15	40.25	40.16	1045000.0	38.45
2020-05-05	40.6	40.13	40.13	40.25	809700.0	38.53
2020-05-04	40.01	39.21	39.44	39.97	873400.0	38.26
2020-05-01	40.07	39.56	39.89	39.65	922500.0	37.96
2020-04-30	41.4	40.25	41.4	40.44	1357600.0	38.71
2020-04-29	41.67	41.01	41.47	41.25	2030600.0	39.49
2020-04-28	41.21	40.63	41.06	40.95	1149100.0	39.2
2020-04-27	40.65	40.05	40.48	40.62	1179600.0	38.89
2020-04-24	40.28	39.61	40.05	40.1	1405000.0	38.39
2020-04-23	40.84	40.02	40.27	40.1	1309700.0	38.39
2020-04-22	40.95	40.09	40.95	40.32	956800.0	38.6
2020-04-21	40.6	39.86	40.38	40.11	1275400.0	38.4
2020-04-20	41.54	40.78	40.81	40.99	1357300.0	39.24
2020-04-17	41.8	40.96	41.8	41.66	1328200.0	39.88
2020-04-16	41.82	40.68	41.5	40.89	1100100.0	39.14
2020-04-15	41.96	40.89	41.04	41.18	2087200.0	39.42
2020-04-14	42.71	41.72	42.29	42.13	1652800.0	40.33
2020-04-13	41.86	40.56	41.53	41.79	1572100.0	40.01
2020-04-09	41.75	40.67	40.97	41.05	1361700.0	39.3
2020-04-08	41.26	40.45	41.0	40.87	1395100.0	39.13
2020-04-07	42.07	41.08	41.83	41.16	1792000.0	39.4
2020-04-06	41.42	40.29	41.2	40.66	2043800.0	38.92
2020-04-03	40.88	39.94	40.42	40.43	1551700.0	38.7
2020-04-02	40.5	38.7	38.74	40.41	2242100.0	38.69
2020-04-01	39.88	38.41	39.75	38.88	2188600.0	37.22
2020-03-31	40.98	38.22	38.64	40.86	2671800.0	39.12
2020-03-30	39.08	37.73	38.46	38.97	2617800.0	37.31
2020-03-27	39.57	37.7	38.05	38.41	1505700.0	36.77
2020-03-26	40.01	37.98	38.19	39.04	2140500.0	37.37
2020-03-25	39.03	34.95	35.41	37.69	2468500.0	36.08
2020-03-24	35.09	33.18	33.29	35.06	1771200.0	33.56
2020-03-23	35.82	31.66	35.45	31.96	2713300.0	30.6
2020-03-20	38.64	35.82	37.94	35.9	1816600.0	34.37
2020-03-19	37.79	35.2	35.65	37.63	2208900.0	36.02
2020-03-18	37.91	35.06	36.23	36.06	2374100.0	34.52
2020-03-17	39.36	36.25	36.55	37.81	2611600.0	36.2
2020-03-16	39.23	35.35	37.0	36.19	2397000.0	34.65
2020-03-13	40.68	36.66	37.88	40.67	1983100.0	38.93
2020-03-12	39.98	36.51	39.98	36.8	2317600.0	34.66
2020-03-11	43.54	41.84	43.48	42.16	1839400.0	39.7
2020-03-10	44.22	42.4	43.12	44.08	2568000.0	41.51
2020-03-09	45.11	41.89	44.04	42.16	2502000.0	39.7
2020-03-06	46.64	45.44	45.94	46.53	1343500.0	43.82
2020-03-05	47.68	46.37	46.7	46.74	1555300.0	44.02
2020-03-04	47.57	46.73	46.84	47.51	1196500.0	44.74
2020-03-03	46.99	46.02	46.68	46.22	1896000.0	43.53
2020-03-02	46.61	44.06	44.44	46.5	1740100.0	43.79
2020-02-28	45.25	43.78	44.88	44.33	2143700.0	41.75
2020-02-27	46.74	45.59	46.5	45.59	1930000.0	42.93
2020-02-26	47.63	46.84	47.1	46.88	3381200.0	44.15
2020-02-25	48.29	47.11	48.21	47.3	1843700.0	44.55
2020-02-24	48.48	47.86	47.98	48.11	1250600.0	45.31
2020-02-21	49.16	48.73	48.87	48.83	2868300.0	45.99
2020-02-20	49.24	48.89	48.95	48.98	688700.0	46.13
2020-02-19	49.26	48.94	49.26	49.18	688500.0	46.32
2020-02-18	49.23	48.41	48.42	49.18	858800.0	46.32

名前	BCE Inc. Common Stock
ティッカー	BCE
国	Canada
上場年	nan
セクター	Public Utilities

BCE Inc. Common Stockのデータ

BCE Inc. Common Stockの基本情報

BCE Inc. Common Stockの過去1年の値動き