|
Closing price on 1/7/2016
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.20 |
| Volume |
10 |
| Split-adjusted Price |
3.47 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.47
|
10
|
|
|
1/6/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.52
|
10,000
|
|
|
1/5/2016
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.57
|
10
|
|
|
1/4/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
3.52
|
62,110
|
|
|
12/31/2015
|
+0.30 / +4.35%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
3.47
|
75,850
|
|
|
12/30/2015
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
3.33
|
11,660
|
|
|
12/29/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.43
|
0
|
|
|
12/28/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.43
|
5,160
|
|
|
12/25/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.43
|
2,000
|
|
|
12/24/2015
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
3.43
|
5,080
|
|
|
12/23/2015
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
3.38
|
38,110
|
|
|
12/22/2015
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.01
|
3.43
|
13,480
|
|
|
12/21/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
0
|
|
|
12/18/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
1,000
|
|
|
12/17/2015
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
3.38
|
12,620
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.88
|
3.28
|
5,230
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
3,500
|
|
|
12/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
11,190
|
|
|
12/11/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
3.28
|
840
|
|
|
12/10/2015
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
5,480
|
|
|
12/9/2015
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
3.43
|
1,760
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.85
|
3.38
|
2,560
|
|
|
12/7/2015
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.85
|
3.38
|
4,380
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.92
|
3.28
|
1,590
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
580
|
|
|
12/2/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
1,500
|
|
|
12/1/2015
|
+0.20 / +2.99%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.90
|
3.33
|
40
|
|
|
11/30/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
3.23
|
270
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
3.28
|
1,250
|
|
|
11/26/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
3.28
|
180
|
|
|