|
Closing price on 1/20/2017
|
|
| Open |
6.60 |
| High |
6.74 |
| Low |
6.55 |
| Volume |
122,170 |
| Split-adjusted Price |
3.57 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.14 / +2.14%
|
6.60
|
6.74
|
6.55
|
6.69
|
6.63
|
3.57
|
122,170
|
|
|
1/19/2017
|
+0.19 / +2.99%
|
6.49
|
6.63
|
6.34
|
6.55
|
6.55
|
3.50
|
42,120
|
|
|
1/18/2017
|
-0.14 / -2.15%
|
6.51
|
6.51
|
6.36
|
6.36
|
6.49
|
3.39
|
9,250
|
|
|
1/17/2017
|
+0.04 / +0.62%
|
6.50
|
6.50
|
6.46
|
6.50
|
6.49
|
3.47
|
38,650
|
|
|
1/16/2017
|
+0.04 / +0.62%
|
6.41
|
6.46
|
6.40
|
6.46
|
6.43
|
3.45
|
2,890
|
|
|
1/13/2017
|
+0.01 / +0.16%
|
6.42
|
6.55
|
6.42
|
6.42
|
6.47
|
3.43
|
16,700
|
|
|
1/12/2017
|
+0.01 / +0.16%
|
6.44
|
6.50
|
6.40
|
6.41
|
6.49
|
3.42
|
26,800
|
|
|
1/11/2017
|
-0.07 / -1.08%
|
6.40
|
6.45
|
6.30
|
6.40
|
6.41
|
3.42
|
21,540
|
|
|
1/10/2017
|
-0.08 / -1.22%
|
6.50
|
6.50
|
6.40
|
6.47
|
6.42
|
3.45
|
14,950
|
|
|
1/9/2017
|
+0.25 / +3.97%
|
6.33
|
6.55
|
6.30
|
6.55
|
6.42
|
3.50
|
67,260
|
|
|
1/6/2017
|
+0.16 / +2.61%
|
6.14
|
6.30
|
6.14
|
6.30
|
6.25
|
3.36
|
41,430
|
|
|
1/5/2017
|
+0.11 / +1.82%
|
6.08
|
6.15
|
6.08
|
6.14
|
6.12
|
3.28
|
39,570
|
|
|
1/4/2017
|
-0.01 / -0.17%
|
6.05
|
6.10
|
6.03
|
6.03
|
6.05
|
3.22
|
5,190
|
|
|
1/3/2017
|
+0.08 / +1.34%
|
6.00
|
6.05
|
6.00
|
6.04
|
6.03
|
3.22
|
15,580
|
|
|
12/30/2016
|
-0.04 / -0.67%
|
6.00
|
6.04
|
5.96
|
5.96
|
5.99
|
3.18
|
12,420
|
|
|
12/29/2016
|
+0.01 / +0.17%
|
5.94
|
6.00
|
5.94
|
6.00
|
5.97
|
3.20
|
210
|
|
|
12/28/2016
|
-0.01 / -0.17%
|
5.94
|
6.00
|
5.94
|
5.99
|
5.96
|
3.20
|
7,560
|
|
|
12/27/2016
|
+0.04 / +0.67%
|
5.96
|
6.00
|
5.96
|
6.00
|
5.99
|
3.20
|
18,350
|
|
|
12/26/2016
|
+0.02 / +0.34%
|
6.00
|
6.00
|
5.96
|
5.96
|
5.99
|
3.18
|
7,340
|
|
|
12/23/2016
|
-0.02 / -0.34%
|
5.95
|
6.00
|
5.93
|
5.94
|
5.95
|
3.17
|
13,110
|
|
|
12/22/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.96
|
5.96
|
5.98
|
3.18
|
1,250
|
|
|
12/21/2016
|
-0.08 / -1.32%
|
6.02
|
6.02
|
5.81
|
5.96
|
5.96
|
3.18
|
16,270
|
|
|
12/20/2016
|
-0.01 / -0.17%
|
6.02
|
6.04
|
6.00
|
6.04
|
6.03
|
3.22
|
24,180
|
|
|
12/19/2016
|
-0.04 / -0.66%
|
6.09
|
6.10
|
6.03
|
6.05
|
6.10
|
3.23
|
9,680
|
|
|
12/16/2016
|
+0.02 / +0.33%
|
6.00
|
6.09
|
6.00
|
6.09
|
6.01
|
3.25
|
11,140
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.00
|
6.08
|
5.99
|
6.07
|
6.04
|
3.24
|
6,230
|
|
|
12/14/2016
|
+0.16 / +2.71%
|
6.10
|
6.10
|
5.92
|
6.07
|
6.00
|
3.24
|
12,990
|
|
|
12/13/2016
|
-0.05 / -0.84%
|
5.86
|
6.00
|
5.86
|
5.91
|
5.88
|
3.15
|
11,560
|
|
|
12/12/2016
|
+0.05 / +0.85%
|
6.00
|
6.10
|
5.95
|
5.96
|
6.03
|
3.18
|
50,740
|
|
|
12/9/2016
|
-0.17 / -2.80%
|
6.00
|
6.00
|
5.91
|
5.91
|
5.96
|
3.15
|
610
|
|
|