Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,690.00 | 1,720.00 | 1,601.00 | 1,640.00 | 1,640.00 | 36,107 |
| 2023-09-01 | 1,700.00 | 1,705.00 | 1,615.00 | 1,615.00 | 1,615.00 | 10,830 |
| 2023-08-31 | 1,685.00 | 1,694.00 | 1,615.00 | 1,649.00 | 1,649.00 | 38,249 |
| 2023-08-30 | 1,644.00 | 1,644.00 | 1,571.00 | 1,625.00 | 1,625.00 | 13,069 |
| 2023-08-29 | 1,620.00 | 1,630.00 | 1,574.00 | 1,630.00 | 1,630.00 | 11,109 |
| 2023-08-28 | 1,640.00 | 1,699.00 | 1,559.00 | 1,660.00 | 1,660.00 | 58,169 |
| 2023-08-25 | 1,576.00 | 1,580.00 | 1,575.00 | 1,576.00 | 1,576.00 | 9,149 |
| 2023-08-24 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0 |
| 2023-08-23 | 1,551.00 | 1,639.00 | 1,551.00 | 1,638.00 | 1,638.00 | 19,089 |
| 2023-08-22 | 1,550.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9,669 |
| 2023-08-21 | 1,639.00 | 1,639.00 | 1,540.00 | 1,618.00 | 1,618.00 | 11,675 |
| 2023-08-18 | 1,615.00 | 1,615.00 | 1,526.00 | 1,560.00 | 1,560.00 | 8,683 |
| 2023-08-17 | 1,592.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | 28,529 |
| 2023-08-16 | 1,546.00 | 1,645.00 | 1,546.00 | 1,642.00 | 1,642.00 | 4,557 |
| 2023-08-15 | 1,599.00 | 1,599.00 | 1,532.00 | 1,599.00 | 1,599.00 | 9,863 |
| 2023-08-14 | 1,601.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | 21,629 |
| 2023-08-11 | 1,565.00 | 1,645.00 | 1,565.00 | 1,645.00 | 1,645.00 | 52,728 |
| 2023-08-10 | 1,580.00 | 1,648.00 | 1,541.00 | 1,600.00 | 1,600.00 | 43,401 |
| 2023-08-08 | 1,566.00 | 1,649.00 | 1,566.00 | 1,610.00 | 1,610.00 | 7,685 |
| 2023-08-07 | 1,654.00 | 1,654.00 | 1,575.00 | 1,597.00 | 1,597.00 | 4,481 |
| 2023-08-04 | 1,620.00 | 1,689.00 | 1,559.00 | 1,622.00 | 1,622.00 | 4,972 |
| 2023-08-03 | 1,580.00 | 1,653.00 | 1,556.00 | 1,573.00 | 1,573.00 | 9,699 |
| 2023-08-02 | 1,625.00 | 1,688.00 | 1,605.00 | 1,655.00 | 1,655.00 | 6,758 |
| 2023-08-01 | 1,689.00 | 1,689.00 | 1,625.00 | 1,628.00 | 1,628.00 | 7,874 |
| 2023-07-31 | 1,679.00 | 1,679.00 | 1,626.00 | 1,665.00 | 1,665.00 | 23,088 |
| 2023-07-28 | 1,650.00 | 1,690.00 | 1,625.00 | 1,675.00 | 1,675.00 | 11,632 |
| 2023-07-27 | 1,641.00 | 1,690.00 | 1,641.00 | 1,690.00 | 1,690.00 | 14,840 |
| 2023-07-26 | 1,690.00 | 1,739.00 | 1,655.00 | 1,689.00 | 1,689.00 | 2,885 |
| 2023-07-25 | 1,685.00 | 1,769.00 | 1,660.00 | 1,689.00 | 1,689.00 | 73,781 |
| 2023-07-24 | 1,675.00 | 1,690.00 | 1,635.00 | 1,685.00 | 1,685.00 | 57,296 |
| 2023-07-21 | 1,640.00 | 1,677.00 | 1,640.00 | 1,677.00 | 1,677.00 | 10,744 |
| 2023-07-20 | 1,679.00 | 1,679.00 | 1,640.00 | 1,650.00 | 1,650.00 | 70,180 |
| 2023-07-19 | 1,640.00 | 1,640.00 | 1,630.00 | 1,635.00 | 1,635.00 | 35,937 |
| 2023-07-18 | 1,600.00 | 1,689.00 | 1,550.00 | 1,638.00 | 1,638.00 | 28,203 |
| 2023-07-17 | 1,549.00 | 1,683.00 | 1,549.00 | 1,600.00 | 1,600.00 | 61,932 |
| 2023-07-14 | 1,538.00 | 1,538.00 | 1,510.00 | 1,535.00 | 1,535.00 | 99,932 |
| 2023-07-13 | 1,532.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | 65,391 |
| 2023-07-12 | 1,480.00 | 1,550.00 | 1,420.00 | 1,530.00 | 1,530.00 | 183,035 |
| 2023-07-11 | 1,450.00 | 1,463.00 | 1,417.00 | 1,463.00 | 1,463.00 | 1,999 |
| 2023-07-10 | 1,475.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,450.00 | 73,459 |
| 2023-07-07 | 1,475.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | 13,442 |
| 2023-07-06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2023-07-05 | 1,470.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 4,728 |
| 2023-07-04 | 1,500.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | 36,755 |
| 2023-07-03 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 4,271 |
| 2023-06-30 | 1,500.00 | 1,545.00 | 1,491.00 | 1,520.00 | 1,520.00 | 36,044 |
| 2023-06-29 | 1,501.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7,241 |
| 2023-06-28 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,528 |
| 2023-06-27 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 1,500.00 | 104,503 |
| 2023-06-26 | 1,530.00 | 1,530.00 | 1,502.00 | 1,515.00 | 1,515.00 | 40,462 |
| 2023-06-23 | 1,515.00 | 1,525.00 | 1,510.00 | 1,510.00 | 1,510.00 | 60,048 |
| 2023-06-22 | 1,515.00 | 1,530.00 | 1,515.00 | 1,515.00 | 1,515.00 | 119,151 |
| 2023-06-21 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2,852 |
| 2023-06-20 | 1,525.00 | 1,525.00 | 1,490.00 | 1,515.00 | 1,515.00 | 18,213 |
| 2023-06-19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,421 |
| 2023-06-15 | 1,530.00 | 1,530.00 | 1,500.00 | 1,505.00 | 1,505.00 | 10,387 |
| 2023-06-14 | 1,520.00 | 1,550.00 | 1,515.00 | 1,518.00 | 1,518.00 | 79,049 |
| 2023-06-13 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 66 |
| 2023-06-12 | 1,470.00 | 1,520.00 | 1,470.00 | 1,520.00 | 1,520.00 | 1,485 |
| 2023-06-09 | 1,575.00 | 1,575.00 | 1,470.00 | 1,470.00 | 1,470.00 | 29,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-19 | 90.0000 ZAC |
| 2022-04-20 | 50.0000 ZAC |
| 2019-09-25 | 20.0000 ZAC |
| 2019-04-03 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.