|
Closing price on 10/19/2015
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
15,590 |
| Split-adjusted Price |
3.47 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
3.47
|
15,590
|
|
|
10/16/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
3.43
|
1,200
|
|
|
10/15/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
15,120
|
|
|
10/14/2015
|
-0.30 / -4.11%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.04
|
3.38
|
18,600
|
|
|
10/13/2015
|
+0.10 / +1.39%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.13
|
3.52
|
6,870
|
|
|
10/12/2015
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.23
|
3.47
|
1,830
|
|
|
10/9/2015
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.30
|
7.20
|
3.52
|
20,010
|
|
|
10/8/2015
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.10
|
3.52
|
39,870
|
|
|
10/7/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
3.33
|
9,300
|
|
|
10/6/2015
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.74
|
3.28
|
21,230
|
|
|
10/5/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
5,220
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
4,130
|
|
|
10/1/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
9,780
|
|
|
9/30/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
3.28
|
5,860
|
|
|
9/29/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
3.28
|
19,160
|
|
|
9/28/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.95
|
3.33
|
20,130
|
|
|
9/25/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.87
|
3.38
|
63,650
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.92
|
3.33
|
55,630
|
|
|
9/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.33
|
42,040
|
|
|
9/22/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.87
|
3.33
|
9,020
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.85
|
3.38
|
79,070
|
|
|
9/18/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
3.38
|
57,240
|
|
|
9/17/2015
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.71
|
3.33
|
34,280
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.70
|
3.28
|
51,630
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
3.28
|
22,600
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.81
|
3.28
|
14,090
|
|
|
9/11/2015
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
3.28
|
23,120
|
|
|
9/10/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
3.38
|
16,180
|
|
|
9/9/2015
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.83
|
3.38
|
50,250
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
3.19
|
15,240
|
|
|