|
Closing price on 10/5/2010
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
15,010 |
| Split-adjusted Price |
3.70 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
3.70
|
15,010
|
|
|
10/4/2010
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
3.63
|
9,730
|
|
|
10/1/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.79
|
45,610
|
|
|
9/30/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
3.84
|
28,230
|
|
|
9/29/2010
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
3.84
|
4,120
|
|
|
9/28/2010
|
+0.10 / +0.58%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.91
|
21,510
|
|
|
9/27/2010
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
3.88
|
14,500
|
|
|
9/24/2010
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
3.93
|
13,040
|
|
|
9/23/2010
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.20
|
17.60
|
17.60
|
3.97
|
28,110
|
|
|
9/22/2010
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
4.02
|
6,680
|
|
|
9/21/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
4.02
|
22,740
|
|
|
9/20/2010
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
4.06
|
87,710
|
|
|
9/17/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
3.95
|
39,520
|
|
|
9/16/2010
|
0.00 / 0.00%
|
16.70
|
18.00
|
16.70
|
17.50
|
17.50
|
3.95
|
11,870
|
|
|
9/15/2010
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
3.95
|
12,810
|
|
|
9/14/2010
|
-0.10 / -0.57%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
3.93
|
21,280
|
|
|
9/13/2010
|
+0.30 / +1.74%
|
17.20
|
17.90
|
16.40
|
17.50
|
17.50
|
3.95
|
40,290
|
|
|
9/10/2010
|
-0.80 / -4.44%
|
18.00
|
18.20
|
17.20
|
17.20
|
17.20
|
3.88
|
56,040
|
|
|
9/9/2010
|
+0.30 / +1.69%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.00
|
4.06
|
93,720
|
|
|
9/8/2010
|
-0.90 / -4.84%
|
18.00
|
19.00
|
17.70
|
17.70
|
17.70
|
4.00
|
31,710
|
|
|
9/7/2010
|
+0.30 / +1.64%
|
17.80
|
19.00
|
17.80
|
18.60
|
18.60
|
4.20
|
48,820
|
|
|
9/6/2010
|
+0.80 / +4.57%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.30
|
4.13
|
82,290
|
|
|
9/1/2010
|
-0.20 / -1.13%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.50
|
3.95
|
44,910
|
|
|
8/31/2010
|
+0.50 / +2.91%
|
17.40
|
17.80
|
17.10
|
17.70
|
17.70
|
4.00
|
34,010
|
|
|
8/30/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.88
|
70,180
|
|
|
8/27/2010
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.60
|
16.40
|
16.40
|
3.70
|
83,470
|
|
|
8/26/2010
|
+0.50 / +3.21%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
3.63
|
56,060
|
|
|
8/25/2010
|
-0.80 / -4.88%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
3.52
|
66,290
|
|
|
8/24/2010
|
-0.80 / -4.65%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
3.70
|
53,060
|
|
|
8/23/2010
|
-0.30 / -1.71%
|
17.90
|
17.90
|
16.80
|
17.20
|
17.20
|
3.88
|
35,210
|
|
|