|
Closing price on 1/29/2015
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
28,430 |
| Split-adjusted Price |
4.62 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.40
|
4.62
|
28,430
|
|
|
1/28/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.62
|
70
|
|
|
1/27/2015
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.53
|
19,450
|
|
|
1/26/2015
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
4.57
|
139,010
|
|
|
1/23/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
39,050
|
|
|
1/22/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.66
|
8,560
|
|
|
1/21/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
4.62
|
110,610
|
|
|
1/20/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
22,230
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
49,020
|
|
|
1/16/2015
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.70
|
21,360
|
|
|
1/15/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.66
|
1,200
|
|
|
1/14/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.66
|
2,850
|
|
|
1/13/2015
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
4.70
|
7,440
|
|
|
1/12/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.62
|
37,990
|
|
|
1/9/2015
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
76,590
|
|
|
1/8/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
8,060
|
|
|
1/7/2015
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
4.66
|
5,550
|
|
|
1/6/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.62
|
17,680
|
|
|
1/5/2015
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
730
|
|
|
12/31/2014
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
4.66
|
45,460
|
|
|
12/30/2014
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
4.53
|
61,500
|
|
|
12/29/2014
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.48
|
126,710
|
|
|
12/26/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.66
|
20,090
|
|
|
12/25/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.66
|
20,070
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
26,020
|
|
|
12/23/2014
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.70
|
1,770
|
|
|
12/22/2014
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.75
|
6,370
|
|
|
12/19/2014
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
4,100
|
|
|
12/18/2014
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
12,200
|
|
|
12/17/2014
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.40
|
4.62
|
41,110
|
|
|