|
Closing price on 1/8/2014
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
208,570 |
| Split-adjusted Price |
4.14 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
+0.50 / +5.15%
|
9.90
|
10.30
|
9.80
|
10.20
|
10.20
|
4.14
|
208,570
|
|
|
1/7/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
3.94
|
25,830
|
|
|
1/6/2014
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.80
|
3.98
|
72,410
|
|
|
1/3/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.77
|
780
|
|
|
1/2/2014
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
3.73
|
24,900
|
|
|
12/31/2013
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.65
|
440
|
|
|
12/30/2013
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.57
|
10,860
|
|
|
12/27/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.69
|
12,490
|
|
|
12/26/2013
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.69
|
26,710
|
|
|
12/25/2013
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.65
|
18,540
|
|
|
12/24/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.69
|
125,080
|
|
|
12/23/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.65
|
6,790
|
|
|
12/20/2013
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.65
|
44,240
|
|
|
12/19/2013
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
3.57
|
34,040
|
|
|
12/18/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.45
|
5,410
|
|
|
12/17/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.45
|
2,500
|
|
|
12/16/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.45
|
5,830
|
|
|
12/13/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.45
|
19,390
|
|
|
12/12/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.49
|
7,710
|
|
|
12/11/2013
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
3.41
|
46,810
|
|
|
12/10/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.49
|
20,870
|
|
|
12/9/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.49
|
22,840
|
|
|
12/6/2013
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
3.45
|
8,180
|
|
|
12/5/2013
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.41
|
19,890
|
|
|
12/4/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.37
|
25,280
|
|
|
12/3/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.37
|
20,810
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.37
|
20,050
|
|
|
11/29/2013
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
3.37
|
17,050
|
|
|
11/28/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.37
|
5,550
|
|
|
11/27/2013
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
3.41
|
39,430
|
|
|