Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,465.00 | 1,494.00 | 1,465.00 | 1,465.00 | 1,388.12 | 592 |
| 2022-12-09 | 1,499.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,388.12 | 7,345 |
| 2022-12-08 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,440.23 | 0 |
| 2022-12-07 | 1,405.00 | 1,547.00 | 1,381.00 | 1,520.00 | 1,440.23 | 15,383 |
| 2022-12-06 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,317.06 | 10,692 |
| 2022-12-05 | 1,371.00 | 1,400.00 | 1,371.00 | 1,400.00 | 1,326.53 | 16,437 |
| 2022-12-02 | 1,415.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,326.53 | 79,342 |
| 2022-12-01 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,373.91 | 110,703 |
| 2022-11-30 | 1,535.00 | 1,576.00 | 1,520.00 | 1,520.00 | 1,440.23 | 40,781 |
| 2022-11-29 | 1,545.00 | 1,545.00 | 1,500.00 | 1,530.00 | 1,449.71 | 31,988 |
| 2022-11-28 | 1,501.00 | 1,544.00 | 1,500.00 | 1,544.00 | 1,462.97 | 4,600 |
| 2022-11-25 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,422.23 | 350 |
| 2022-11-24 | 1,529.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,430.76 | 9,245 |
| 2022-11-23 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,388.12 | 0 |
| 2022-11-22 | 1,460.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,388.12 | 2,337 |
| 2022-11-21 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,376.75 | 2,590 |
| 2022-11-18 | 1,465.00 | 1,465.00 | 1,452.00 | 1,452.00 | 1,375.80 | 31,190 |
| 2022-11-17 | 1,500.00 | 1,519.00 | 1,460.00 | 1,478.00 | 1,400.44 | 25,328 |
| 2022-11-16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,421.28 | 82 |
| 2022-11-15 | 1,500.00 | 1,505.00 | 1,492.00 | 1,492.00 | 1,413.70 | 20,301 |
| 2022-11-14 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,402.33 | 16,855 |
| 2022-11-11 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,388.12 | 2,888 |
| 2022-11-10 | 1,539.00 | 1,550.00 | 1,539.00 | 1,550.00 | 1,468.66 | 9,421 |
| 2022-11-09 | 1,501.00 | 1,540.00 | 1,501.00 | 1,540.00 | 1,459.18 | 8,942 |
| 2022-11-08 | 1,515.00 | 1,548.00 | 1,501.00 | 1,511.00 | 1,431.71 | 45,701 |
| 2022-11-07 | 1,488.00 | 1,515.00 | 1,441.00 | 1,509.00 | 1,429.81 | 8,677 |
| 2022-11-04 | 1,494.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,421.28 | 16,333 |
| 2022-11-03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,439.29 | 0 |
| 2022-11-02 | 1,480.00 | 1,576.00 | 1,480.00 | 1,519.00 | 1,439.29 | 46,734 |
| 2022-11-01 | 1,518.00 | 1,519.00 | 1,407.00 | 1,408.00 | 1,334.11 | 24,036 |
| 2022-10-31 | 1,390.00 | 1,519.00 | 1,390.00 | 1,455.00 | 1,378.64 | 66,511 |
| 2022-10-28 | 1,397.00 | 1,449.00 | 1,396.00 | 1,405.00 | 1,331.27 | 57,324 |
| 2022-10-27 | 1,344.00 | 1,351.00 | 1,339.00 | 1,350.00 | 1,279.15 | 208,752 |
| 2022-10-26 | 1,342.00 | 1,345.00 | 1,290.00 | 1,345.00 | 1,274.42 | 14,556 |
| 2022-10-25 | 1,348.00 | 1,348.00 | 1,345.00 | 1,345.00 | 1,274.42 | 1,133 |
| 2022-10-24 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,217.57 | 16,481 |
| 2022-10-21 | 1,275.00 | 1,295.00 | 1,275.00 | 1,283.00 | 1,215.67 | 8,286 |
| 2022-10-20 | 1,296.00 | 1,296.00 | 1,275.00 | 1,275.00 | 1,208.09 | 30,000 |
| 2022-10-19 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,227.99 | 800 |
| 2022-10-18 | 1,349.00 | 1,349.00 | 1,281.00 | 1,295.00 | 1,227.04 | 16,553 |
| 2022-10-17 | 1,286.00 | 1,350.00 | 1,286.00 | 1,350.00 | 1,279.15 | 9,135 |
| 2022-10-14 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,218.51 | 450 |
| 2022-10-13 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,241.25 | 0 |
| 2022-10-12 | 1,347.00 | 1,347.00 | 1,260.00 | 1,310.00 | 1,241.25 | 27,254 |
| 2022-10-11 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,229.88 | 19,583 |
| 2022-10-10 | 1,289.00 | 1,289.00 | 1,282.00 | 1,285.00 | 1,217.57 | 17,700 |
| 2022-10-07 | 1,260.00 | 1,260.00 | 1,246.00 | 1,246.00 | 1,180.61 | 2,804 |
| 2022-10-06 | 1,285.00 | 1,285.00 | 1,246.00 | 1,246.00 | 1,180.61 | 3,204 |
| 2022-10-05 | 1,319.00 | 1,319.00 | 1,285.00 | 1,285.00 | 1,217.57 | 13,379 |
| 2022-10-04 | 1,296.00 | 1,320.00 | 1,258.00 | 1,320.00 | 1,250.73 | 6,001 |
| 2022-10-03 | 1,293.00 | 1,293.00 | 1,257.00 | 1,291.00 | 1,223.25 | 1,220 |
| 2022-09-30 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,226.09 | 2,077 |
| 2022-09-29 | 1,201.00 | 1,297.00 | 1,200.00 | 1,293.00 | 1,225.15 | 22,051 |
| 2022-09-28 | 1,210.00 | 1,234.00 | 1,200.00 | 1,200.00 | 1,137.03 | 32,699 |
| 2022-09-27 | 1,170.00 | 1,249.00 | 1,170.00 | 1,247.00 | 1,181.56 | 6,795 |
| 2022-09-26 | 1,300.00 | 1,300.00 | 1,170.00 | 1,170.00 | 1,108.60 | 7,709 |
| 2022-09-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,231.78 | 2,513 |
| 2022-09-22 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,184.40 | 65,922 |
| 2022-09-21 | 1,330.00 | 1,363.00 | 1,330.00 | 1,330.00 | 1,260.20 | 11,750 |
| 2022-09-20 | 1,339.00 | 1,365.00 | 1,320.00 | 1,330.00 | 1,260.20 | 42,530 |
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.