Closing price on 1/10/2013
|
|
Open |
8.50 |
High |
8.60 |
Low |
8.30 |
Volume |
30,490 |
Split-adjusted Price |
2.97 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
2.97
|
30,490
|
|
1/9/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.94
|
73,050
|
|
1/8/2013
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
2.90
|
21,230
|
|
1/7/2013
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.87
|
29,050
|
|
1/4/2013
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.83
|
9,590
|
|
1/3/2013
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
2.90
|
24,620
|
|
1/2/2013
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.97
|
15,080
|
|
12/28/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.83
|
29,100
|
|
12/27/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
16,150
|
|
12/26/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.80
|
35,000
|
|
12/25/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
10,480
|
|
12/24/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
12,590
|
|
12/21/2012
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.83
|
18,590
|
|
12/20/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.76
|
30,490
|
|
12/19/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.80
|
33,950
|
|
12/18/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.70
|
29,550
|
|
12/17/2012
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.73
|
12,290
|
|
12/14/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.76
|
14,510
|
|
12/13/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
34,800
|
|
12/12/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.76
|
35,920
|
|
12/11/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.76
|
22,460
|
|
12/10/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.76
|
18,220
|
|
12/7/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
30
|
|
12/6/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
11,020
|
|
12/5/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.73
|
55,440
|
|
12/4/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.63
|
24,190
|
|
12/3/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.63
|
11,930
|
|
11/30/2012
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
2.63
|
15,110
|
|
11/29/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.66
|
18,650
|
|
11/28/2012
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.66
|
7,300
|
|
|