|
Closing price on 10/7/2014
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
156,500 |
| Split-adjusted Price |
5.41 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2014
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
5.41
|
156,500
|
|
|
10/6/2014
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
5.46
|
378,580
|
|
|
10/3/2014
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
5.46
|
233,140
|
|
|
10/2/2014
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
5.41
|
152,530
|
|
|
10/1/2014
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
5.33
|
261,470
|
|
|
9/30/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
5.19
|
120,350
|
|
|
9/29/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
5.24
|
40,740
|
|
|
9/26/2014
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
5.24
|
187,660
|
|
|
9/25/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.90
|
5.28
|
99,700
|
|
|
9/24/2014
|
+0.20 / +1.71%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.90
|
5.28
|
291,930
|
|
|
9/23/2014
|
+0.10 / +0.86%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
5.19
|
73,740
|
|
|
9/22/2014
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
5.15
|
203,740
|
|
|
9/19/2014
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
5.15
|
178,220
|
|
|
9/18/2014
|
-0.70 / -5.74%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
5.10
|
264,090
|
|
|
9/17/2014
|
+0.20 / +1.67%
|
12.20
|
12.70
|
12.10
|
12.20
|
12.20
|
5.41
|
587,930
|
|
|
9/16/2014
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
5.33
|
448,590
|
|
|
9/15/2014
|
-0.30 / -2.42%
|
12.40
|
12.60
|
12.00
|
12.10
|
12.10
|
5.37
|
471,730
|
|
|
9/12/2014
|
+0.50 / +4.20%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.40
|
5.50
|
656,120
|
|
|
9/11/2014
|
+0.70 / +6.25%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.90
|
5.28
|
826,430
|
|
|
9/10/2014
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
4.97
|
194,290
|
|
|
9/9/2014
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.80
|
4.79
|
186,230
|
|
|
9/8/2014
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
4.97
|
172,390
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.88
|
67,930
|
|
|
9/4/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
4.88
|
164,570
|
|
|
9/3/2014
|
+0.30 / +2.75%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
4.97
|
273,770
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.84
|
102,890
|
|
|
8/28/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
4.84
|
121,290
|
|
|
8/27/2014
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
4.79
|
123,430
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
4.88
|
82,980
|
|
|
8/25/2014
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
4.88
|
181,010
|
|
|