|
Closing price on 1/12/2011
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
10,730 |
| Split-adjusted Price |
3.32 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.32
|
10,730
|
|
|
1/11/2011
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.90
|
3.32
|
22,660
|
|
|
1/10/2011
|
-0.40 / -3.20%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
3.38
|
26,360
|
|
|
1/7/2011
|
-0.10 / -0.79%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
3.49
|
16,940
|
|
|
1/6/2011
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
3.52
|
6,340
|
|
|
1/5/2011
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.54
|
12,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.60
|
510
|
|
|
12/31/2010
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
3.60
|
13,160
|
|
|
12/30/2010
|
+0.20 / +1.56%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
3.63
|
1,690
|
|
|
12/29/2010
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
3.57
|
11,900
|
|
|
12/28/2010
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
3.65
|
5,030
|
|
|
12/27/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.50
|
3.77
|
8,120
|
|
|
12/24/2010
|
+0.30 / +2.27%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
3.77
|
8,030
|
|
|
12/23/2010
|
-0.50 / -3.65%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.20
|
3.68
|
41,000
|
|
|
12/22/2010
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.82
|
17,270
|
|
|
12/21/2010
|
+0.50 / +3.91%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.30
|
3.71
|
48,440
|
|
|
12/20/2010
|
-0.30 / -2.29%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
3.57
|
12,630
|
|
|
12/17/2010
|
-0.20 / -1.50%
|
12.80
|
13.50
|
12.80
|
13.10
|
13.10
|
3.65
|
6,070
|
|
|
12/16/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.30
|
13.30
|
3.71
|
16,850
|
|
|
12/15/2010
|
-0.50 / -3.62%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
3.71
|
15,130
|
|
|
12/14/2010
|
-0.20 / -1.43%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
3.85
|
39,900
|
|
|
12/13/2010
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
3.91
|
57,840
|
|
|
12/10/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.20
|
13.80
|
13.80
|
3.85
|
37,100
|
|
|
12/9/2010
|
+0.50 / +3.76%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.80
|
3.85
|
20,730
|
|
|
12/8/2010
|
-3.60 / -21.30%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
3.71
|
31,820
|
|
|
12/7/2010
|
-0.10 / -0.59%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.90
|
3.81
|
215,980
|
|
|
12/6/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
3.84
|
121,260
|
|
|
12/3/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.80
|
17.00
|
17.00
|
3.84
|
87,820
|
|
|
12/2/2010
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.60
|
17.00
|
17.00
|
3.84
|
41,890
|
|
|
12/1/2010
|
+0.30 / +1.76%
|
17.80
|
17.80
|
16.80
|
17.30
|
17.30
|
3.91
|
29,530
|
|
|