|
Closing price on 1/5/2017
|
|
| Open |
6.08 |
| High |
6.15 |
| Low |
6.08 |
| Volume |
39,570 |
| Split-adjusted Price |
3.28 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
+0.18 / +3.05%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
3.25
|
10
|
|
|
12/7/2016
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
3.15
|
14,170
|
|
|
12/6/2016
|
-0.01 / -0.17%
|
5.99
|
6.00
|
5.90
|
5.99
|
5.97
|
3.20
|
13,730
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.20
|
0
|
|
|
12/2/2016
|
-0.06 / -0.99%
|
5.95
|
6.05
|
5.94
|
6.00
|
5.99
|
3.20
|
12,030
|
|
|
12/1/2016
|
-0.04 / -0.66%
|
6.00
|
6.10
|
6.00
|
6.06
|
6.00
|
3.23
|
52,490
|
|
|
11/30/2016
|
-0.10 / -1.61%
|
5.91
|
6.10
|
5.91
|
6.10
|
6.01
|
3.26
|
1,100
|
|
|
11/29/2016
|
+0.20 / +3.33%
|
6.12
|
6.20
|
6.12
|
6.20
|
6.20
|
3.31
|
60
|
|
|
11/28/2016
|
-0.10 / -1.64%
|
5.98
|
6.00
|
5.95
|
6.00
|
5.98
|
3.20
|
9,590
|
|
|
11/25/2016
|
-0.01 / -0.16%
|
6.13
|
6.15
|
6.01
|
6.10
|
6.05
|
3.26
|
15,200
|
|
|
11/24/2016
|
+0.26 / +4.44%
|
6.00
|
6.11
|
5.87
|
6.11
|
5.97
|
3.26
|
24,810
|
|
|