Bell Equipment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 1,451.00 | 1,500.00 | 1,427.00 | 1,445.00 | 1,320.27 | 48,256 |
| 2022-03-24 | 1,529.00 | 1,590.00 | 1,450.00 | 1,451.00 | 1,325.75 | 75,056 |
| 2022-03-23 | 1,500.00 | 1,558.00 | 1,491.00 | 1,529.00 | 1,397.02 | 29,285 |
| 2022-03-22 | 1,431.00 | 1,559.00 | 1,431.00 | 1,554.00 | 1,419.86 | 32,346 |
| 2022-03-18 | 1,479.00 | 1,490.00 | 1,479.00 | 1,480.00 | 1,352.25 | 17,400 |
| 2022-03-17 | 1,480.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,352.25 | 11,600 |
| 2022-03-16 | 1,451.00 | 1,451.00 | 1,426.00 | 1,426.00 | 1,302.91 | 18,570 |
| 2022-03-15 | 1,421.00 | 1,550.00 | 1,421.00 | 1,446.00 | 1,321.18 | 30,506 |
| 2022-03-14 | 1,451.00 | 1,500.00 | 1,415.00 | 1,500.00 | 1,370.52 | 5,213 |
| 2022-03-11 | 1,442.00 | 1,442.00 | 1,440.00 | 1,441.00 | 1,316.62 | 7,450 |
| 2022-03-10 | 1,500.00 | 1,500.00 | 1,411.00 | 1,442.00 | 1,317.53 | 84,993 |
| 2022-03-09 | 1,475.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,370.52 | 19,506 |
| 2022-03-08 | 1,514.00 | 1,514.00 | 1,455.00 | 1,500.00 | 1,370.52 | 19,374 |
| 2022-03-07 | 1,600.00 | 1,600.00 | 1,441.00 | 1,548.00 | 1,414.38 | 32,502 |
| 2022-03-04 | 1,649.00 | 1,649.00 | 1,600.00 | 1,600.00 | 1,461.89 | 3,398 |
| 2022-03-03 | 1,649.00 | 1,699.00 | 1,600.00 | 1,626.00 | 1,485.65 | 12,163 |
| 2022-03-02 | 1,736.00 | 1,736.00 | 1,530.00 | 1,600.00 | 1,461.89 | 35,793 |
| 2022-03-01 | 1,510.00 | 1,750.00 | 1,510.00 | 1,750.00 | 1,598.94 | 43,769 |
| 2022-02-28 | 1,431.00 | 1,470.00 | 1,405.00 | 1,470.00 | 1,343.11 | 14,797 |
| 2022-02-25 | 1,431.00 | 1,431.00 | 1,350.00 | 1,431.00 | 1,307.48 | 36,629 |
| 2022-02-24 | 1,470.00 | 1,480.00 | 1,430.00 | 1,431.00 | 1,307.48 | 23,851 |
| 2022-02-23 | 1,430.00 | 1,475.00 | 1,430.00 | 1,470.00 | 1,343.11 | 16,682 |
| 2022-02-22 | 1,485.00 | 1,524.00 | 1,380.00 | 1,476.00 | 1,348.59 | 57,773 |
| 2022-02-21 | 1,500.00 | 1,519.00 | 1,490.00 | 1,500.00 | 1,370.52 | 110,973 |
| 2022-02-18 | 1,525.00 | 1,555.00 | 1,510.00 | 1,555.00 | 1,420.78 | 81,262 |
| 2022-02-17 | 1,520.00 | 1,600.00 | 1,520.00 | 1,555.00 | 1,420.78 | 19,966 |
| 2022-02-16 | 1,550.00 | 1,575.00 | 1,520.00 | 1,520.00 | 1,388.80 | 28,303 |
| 2022-02-15 | 1,530.00 | 1,600.00 | 1,490.00 | 1,554.00 | 1,419.86 | 103,484 |
| 2022-02-14 | 1,480.00 | 1,599.00 | 1,480.00 | 1,500.00 | 1,370.52 | 79,359 |
| 2022-02-11 | 1,425.00 | 1,470.00 | 1,399.00 | 1,470.00 | 1,343.11 | 136,639 |
| 2022-02-10 | 1,380.00 | 1,449.00 | 1,375.00 | 1,400.00 | 1,279.15 | 48,454 |
| 2022-02-09 | 1,420.00 | 1,420.00 | 1,346.00 | 1,351.00 | 1,234.38 | 66,187 |
| 2022-02-08 | 1,320.00 | 1,480.00 | 1,300.00 | 1,331.00 | 1,216.11 | 128,077 |
| 2022-02-07 | 1,281.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,187.79 | 354,861 |
| 2022-02-04 | 1,272.00 | 1,290.00 | 1,272.00 | 1,279.00 | 1,168.60 | 11,956 |
| 2022-02-03 | 1,318.00 | 1,318.00 | 1,272.00 | 1,272.00 | 1,162.20 | 25,285 |
| 2022-02-02 | 1,301.00 | 1,301.00 | 1,259.00 | 1,300.00 | 1,187.79 | 45,702 |
| 2022-02-01 | 1,252.00 | 1,320.00 | 1,252.00 | 1,320.00 | 1,206.06 | 769 |
| 2022-01-31 | 1,285.00 | 1,320.00 | 1,285.00 | 1,320.00 | 1,206.06 | 40,735 |
| 2022-01-28 | 1,272.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,187.79 | 46,108 |
| 2022-01-27 | 1,275.00 | 1,275.00 | 1,270.00 | 1,272.00 | 1,162.20 | 3,322 |
| 2022-01-26 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,183.22 | 15,030 |
| 2022-01-25 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,142.10 | 53,297 |
| 2022-01-24 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,142.10 | 11,450 |
| 2022-01-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,187.79 | 0 |
| 2022-01-20 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,187.79 | 40,266 |
| 2022-01-19 | 1,290.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,187.79 | 43,313 |
| 2022-01-18 | 1,280.00 | 1,290.00 | 1,261.00 | 1,290.00 | 1,178.65 | 24,552 |
| 2022-01-17 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,169.51 | 8,882 |
| 2022-01-14 | 1,289.00 | 1,290.00 | 1,280.00 | 1,280.00 | 1,169.51 | 35,548 |
| 2022-01-13 | 1,300.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,182.30 | 33,940 |
| 2022-01-12 | 1,250.00 | 1,296.00 | 1,245.00 | 1,296.00 | 1,184.13 | 55,882 |
| 2022-01-11 | 1,215.00 | 1,275.00 | 1,215.00 | 1,251.00 | 1,143.02 | 30,486 |
| 2022-01-10 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,132.97 | 0 |
| 2022-01-07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,132.97 | 4,000 |
| 2022-01-06 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,123.83 | 2,547 |
| 2022-01-05 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,123.83 | 20,895 |
| 2022-01-04 | 1,250.00 | 1,250.00 | 1,211.00 | 1,250.00 | 1,142.10 | 29,950 |
| 2022-01-03 | 1,240.00 | 1,240.00 | 1,200.00 | 1,224.00 | 1,118.35 | 12,986 |
| 2021-12-31 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,128.40 | 0 |
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.