Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,350.00 | 1,365.00 | 1,342.00 | 1,342.00 | 1,271.57 | 60,167 |
| 2022-09-16 | 1,394.00 | 1,394.00 | 1,350.00 | 1,350.00 | 1,279.15 | 32,500 |
| 2022-09-15 | 1,397.00 | 1,398.00 | 1,360.00 | 1,360.00 | 1,288.63 | 55,701 |
| 2022-09-14 | 1,399.00 | 1,399.00 | 1,389.00 | 1,389.00 | 1,316.11 | 12,683 |
| 2022-09-13 | 1,450.00 | 1,459.00 | 1,425.00 | 1,425.00 | 1,350.22 | 65,308 |
| 2022-09-12 | 1,426.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,354.96 | 34,306 |
| 2022-09-09 | 1,349.00 | 1,426.00 | 1,349.00 | 1,380.00 | 1,307.58 | 253,381 |
| 2022-09-08 | 1,349.00 | 1,349.00 | 1,301.00 | 1,349.00 | 1,278.21 | 3,310 |
| 2022-09-07 | 1,370.00 | 1,385.00 | 1,320.00 | 1,350.00 | 1,279.15 | 15,737 |
| 2022-09-06 | 1,351.00 | 1,374.00 | 1,350.00 | 1,359.00 | 1,287.68 | 5,955 |
| 2022-09-05 | 1,350.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,301.90 | 950 |
| 2022-09-02 | 1,374.00 | 1,374.00 | 1,373.00 | 1,373.00 | 1,300.95 | 2,200 |
| 2022-09-01 | 1,346.00 | 1,380.00 | 1,345.00 | 1,375.00 | 1,302.84 | 23,340 |
| 2022-08-31 | 1,350.00 | 1,379.00 | 1,350.00 | 1,353.00 | 1,282.00 | 9,439 |
| 2022-08-30 | 1,379.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,307.58 | 2,557 |
| 2022-08-29 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,344.53 | 100 |
| 2022-08-26 | 1,380.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,307.58 | 3,547 |
| 2022-08-25 | 1,380.00 | 1,425.00 | 1,361.00 | 1,380.00 | 1,307.58 | 6,519 |
| 2022-08-24 | 1,380.00 | 1,380.00 | 1,363.00 | 1,380.00 | 1,307.58 | 1,155 |
| 2022-08-23 | 1,374.00 | 1,414.00 | 1,345.00 | 1,363.00 | 1,291.47 | 27,631 |
| 2022-08-22 | 1,351.00 | 1,380.00 | 1,351.00 | 1,380.00 | 1,307.58 | 11,193 |
| 2022-08-19 | 1,345.00 | 1,389.00 | 1,345.00 | 1,350.00 | 1,279.15 | 43,833 |
| 2022-08-18 | 1,299.00 | 1,345.00 | 1,274.00 | 1,325.00 | 1,255.47 | 97,624 |
| 2022-08-17 | 1,214.00 | 1,299.00 | 1,213.00 | 1,270.00 | 1,203.35 | 74,174 |
| 2022-08-16 | 1,222.00 | 1,231.00 | 1,214.00 | 1,214.00 | 1,150.29 | 51,428 |
| 2022-08-15 | 1,219.00 | 1,240.00 | 1,210.00 | 1,222.00 | 1,157.87 | 150,054 |
| 2022-08-12 | 1,200.00 | 1,235.00 | 1,166.00 | 1,200.00 | 1,137.03 | 221,681 |
| 2022-08-11 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,165.45 | 0 |
| 2022-08-10 | 1,200.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,165.45 | 1,335 |
| 2022-08-08 | 1,190.00 | 1,230.00 | 1,150.00 | 1,150.00 | 1,089.65 | 4,556 |
| 2022-08-05 | 1,200.00 | 1,200.00 | 1,155.00 | 1,200.00 | 1,137.03 | 20,938 |
| 2022-08-04 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,120.92 | 1,000 |
| 2022-08-03 | 1,248.00 | 1,248.00 | 1,200.00 | 1,229.00 | 1,164.50 | 13,397 |
| 2022-08-02 | 1,176.00 | 1,248.00 | 1,176.00 | 1,234.00 | 1,169.24 | 3,167 |
| 2022-08-01 | 1,176.00 | 1,176.00 | 1,161.00 | 1,161.00 | 1,100.07 | 17,480 |
| 2022-07-29 | 1,248.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,099.13 | 200 |
| 2022-07-28 | 1,248.00 | 1,248.00 | 1,181.00 | 1,215.00 | 1,151.24 | 20,359 |
| 2022-07-27 | 1,195.00 | 1,248.00 | 1,161.00 | 1,195.00 | 1,132.29 | 22,235 |
| 2022-07-26 | 1,194.00 | 1,194.00 | 1,156.00 | 1,194.00 | 1,131.34 | 4,080 |
| 2022-07-25 | 1,190.00 | 1,194.00 | 1,150.00 | 1,194.00 | 1,131.34 | 17,078 |
| 2022-07-22 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,131.34 | 1,000 |
| 2022-07-21 | 1,189.00 | 1,194.00 | 1,189.00 | 1,194.00 | 1,131.34 | 27,477 |
| 2022-07-20 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,131.34 | 750 |
| 2022-07-19 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,137.03 | 9,380 |
| 2022-07-18 | 1,145.00 | 1,180.00 | 1,100.00 | 1,160.00 | 1,099.13 | 21,572 |
| 2022-07-15 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,097.23 | 5,153 |
| 2022-07-14 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,099.13 | 0 |
| 2022-07-13 | 1,185.00 | 1,185.00 | 1,101.00 | 1,160.00 | 1,099.13 | 11,930 |
| 2022-07-12 | 1,188.00 | 1,188.00 | 1,184.00 | 1,184.00 | 1,121.87 | 77 |
| 2022-07-11 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,136.08 | 2,418 |
| 2022-07-08 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,136.08 | 30,111 |
| 2022-07-07 | 1,056.00 | 1,228.00 | 1,056.00 | 1,214.00 | 1,150.29 | 21,790 |
| 2022-07-06 | 1,030.00 | 1,100.00 | 1,001.00 | 1,045.00 | 990.16 | 11,369 |
| 2022-07-05 | 1,126.00 | 1,243.00 | 1,051.00 | 1,081.00 | 1,024.27 | 45,758 |
| 2022-07-04 | 1,150.00 | 1,150.00 | 1,127.00 | 1,127.00 | 1,067.86 | 1,851 |
| 2022-07-01 | 1,178.00 | 1,219.00 | 1,112.00 | 1,126.00 | 1,066.91 | 31,705 |
| 2022-06-30 | 1,225.00 | 1,225.00 | 1,120.00 | 1,131.00 | 1,071.65 | 50,042 |
| 2022-06-29 | 1,221.00 | 1,225.00 | 1,221.00 | 1,225.00 | 1,160.71 | 6,325 |
| 2022-06-28 | 1,260.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,179.66 | 776 |
| 2022-06-27 | 1,240.00 | 1,250.00 | 1,240.00 | 1,250.00 | 1,184.40 | 1,175 |
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.