Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,298.00 | 1,298.00 | 1,235.00 | 1,237.00 | 1,172.08 | 16,380 |
| 2022-06-23 | 1,298.00 | 1,299.00 | 1,235.00 | 1,267.00 | 1,200.51 | 526 |
| 2022-06-22 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,230.83 | 0 |
| 2022-06-21 | 1,299.00 | 1,299.00 | 1,237.00 | 1,299.00 | 1,230.83 | 772 |
| 2022-06-20 | 1,318.00 | 1,318.00 | 1,314.00 | 1,314.00 | 1,245.04 | 177 |
| 2022-06-17 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,249.78 | 100 |
| 2022-06-15 | 1,241.00 | 1,292.00 | 1,234.00 | 1,235.00 | 1,170.19 | 17,443 |
| 2022-06-14 | 1,289.00 | 1,289.00 | 1,240.00 | 1,240.00 | 1,174.93 | 26 |
| 2022-06-13 | 1,297.00 | 1,297.00 | 1,240.00 | 1,295.00 | 1,227.04 | 34,915 |
| 2022-06-10 | 1,276.00 | 1,319.00 | 1,276.00 | 1,319.00 | 1,249.78 | 2,778 |
| 2022-06-09 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,250.73 | 0 |
| 2022-06-08 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,250.73 | 7,500 |
| 2022-06-07 | 1,340.00 | 1,340.00 | 1,276.00 | 1,319.00 | 1,249.78 | 1,722 |
| 2022-06-06 | 1,324.00 | 1,324.00 | 1,276.00 | 1,324.00 | 1,254.52 | 1,144 |
| 2022-06-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,231.78 | 1,500 |
| 2022-06-02 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,231.78 | 2,500 |
| 2022-06-01 | 1,325.00 | 1,325.00 | 1,301.00 | 1,301.00 | 1,232.73 | 21,544 |
| 2022-05-31 | 1,313.00 | 1,340.00 | 1,313.00 | 1,340.00 | 1,269.68 | 24,847 |
| 2022-05-30 | 1,274.00 | 1,317.00 | 1,274.00 | 1,316.00 | 1,246.94 | 45,741 |
| 2022-05-27 | 1,250.00 | 1,274.00 | 1,240.00 | 1,274.00 | 1,207.14 | 715 |
| 2022-05-26 | 1,250.00 | 1,299.00 | 1,240.00 | 1,250.00 | 1,184.40 | 15,550 |
| 2022-05-25 | 1,251.00 | 1,317.00 | 1,251.00 | 1,317.00 | 1,247.89 | 7,081 |
| 2022-05-24 | 1,251.00 | 1,318.00 | 1,251.00 | 1,318.00 | 1,248.83 | 21,258 |
| 2022-05-23 | 1,312.00 | 1,317.00 | 1,289.00 | 1,316.00 | 1,246.94 | 15,107 |
| 2022-05-20 | 1,317.00 | 1,317.00 | 1,231.00 | 1,314.00 | 1,245.04 | 3,033 |
| 2022-05-19 | 1,220.00 | 1,340.00 | 1,220.00 | 1,340.00 | 1,269.68 | 11,600 |
| 2022-05-18 | 1,225.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,174.93 | 16,099 |
| 2022-05-17 | 1,240.00 | 1,250.00 | 1,226.00 | 1,226.00 | 1,161.66 | 29,501 |
| 2022-05-16 | 1,250.00 | 1,250.00 | 1,224.00 | 1,250.00 | 1,184.40 | 53,561 |
| 2022-05-13 | 1,250.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,184.40 | 4,140 |
| 2022-05-12 | 1,289.00 | 1,295.00 | 1,265.00 | 1,265.00 | 1,198.62 | 129,177 |
| 2022-05-11 | 1,270.00 | 1,270.00 | 1,265.00 | 1,265.00 | 1,198.62 | 13,000 |
| 2022-05-10 | 1,300.00 | 1,309.00 | 1,280.00 | 1,280.00 | 1,212.83 | 24,704 |
| 2022-05-09 | 1,301.00 | 1,330.00 | 1,300.00 | 1,301.00 | 1,232.73 | 26,230 |
| 2022-05-06 | 1,301.00 | 1,303.00 | 1,300.00 | 1,300.00 | 1,231.78 | 12,300 |
| 2022-05-05 | 1,301.00 | 1,338.00 | 1,301.00 | 1,306.00 | 1,237.46 | 10,217 |
| 2022-05-04 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,260.20 | 10,039 |
| 2022-05-03 | 1,339.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,269.68 | 45,182 |
| 2022-04-29 | 1,330.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,269.68 | 9,395 |
| 2022-04-28 | 1,310.00 | 1,330.00 | 1,303.00 | 1,330.00 | 1,260.20 | 31,221 |
| 2022-04-26 | 1,350.00 | 1,375.00 | 1,303.00 | 1,330.00 | 1,260.20 | 18,238 |
| 2022-04-25 | 1,427.00 | 1,427.00 | 1,301.00 | 1,399.00 | 1,325.58 | 3,160 |
| 2022-04-22 | 1,381.00 | 1,390.00 | 1,381.00 | 1,390.00 | 1,317.06 | 7,343 |
| 2022-04-21 | 1,427.00 | 1,427.00 | 1,406.00 | 1,406.00 | 1,332.22 | 598 |
| 2022-04-20 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,372.96 | 400 |
| 2022-04-19 | 1,366.00 | 1,467.00 | 1,366.00 | 1,400.00 | 1,279.15 | 30,045 |
| 2022-04-14 | 1,361.00 | 1,392.00 | 1,361.00 | 1,392.00 | 1,271.85 | 2,672 |
| 2022-04-13 | 1,400.00 | 1,400.00 | 1,346.00 | 1,400.00 | 1,279.15 | 162,298 |
| 2022-04-12 | 1,397.00 | 1,400.00 | 1,397.00 | 1,400.00 | 1,279.15 | 53,063 |
| 2022-04-11 | 1,438.00 | 1,438.00 | 1,390.00 | 1,410.00 | 1,288.29 | 28,122 |
| 2022-04-08 | 1,410.00 | 1,429.00 | 1,410.00 | 1,410.00 | 1,288.29 | 19,768 |
| 2022-04-07 | 1,406.00 | 1,406.00 | 1,400.00 | 1,406.00 | 1,284.64 | 46,865 |
| 2022-04-06 | 1,440.00 | 1,440.00 | 1,406.00 | 1,406.00 | 1,284.64 | 85,378 |
| 2022-04-05 | 1,449.00 | 1,459.00 | 1,412.00 | 1,440.00 | 1,315.70 | 65,442 |
| 2022-04-04 | 1,469.00 | 1,498.00 | 1,430.00 | 1,440.00 | 1,315.70 | 47,376 |
| 2022-04-01 | 1,455.00 | 1,470.00 | 1,440.00 | 1,455.00 | 1,329.41 | 47,609 |
| 2022-03-31 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 1,329.41 | 8,487 |
| 2022-03-30 | 1,480.00 | 1,498.00 | 1,457.00 | 1,457.00 | 1,331.23 | 62,799 |
| 2022-03-29 | 1,500.00 | 1,500.00 | 1,469.00 | 1,470.00 | 1,343.11 | 61,881 |
| 2022-03-28 | 1,496.00 | 1,496.00 | 1,475.00 | 1,475.00 | 1,347.68 | 21,809 |
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.