|
Closing price on 11/10/2014
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
56,570 |
| Split-adjusted Price |
4.79 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
56,570
|
|
|
11/7/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.75
|
4,410
|
|
|
11/6/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
4.70
|
25,540
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
4.70
|
38,960
|
|
|
11/4/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
27,370
|
|
|
11/3/2014
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
4.66
|
133,040
|
|
|
10/31/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.75
|
36,800
|
|
|
10/30/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.66
|
20,990
|
|
|
10/29/2014
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
4.66
|
82,110
|
|
|
10/28/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
4.48
|
39,350
|
|
|
10/27/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.57
|
45,260
|
|
|
10/24/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.75
|
72,300
|
|
|
10/23/2014
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
4.79
|
115,880
|
|
|
10/22/2014
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.84
|
59,340
|
|
|
10/21/2014
|
-0.20 / -1.85%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
4.70
|
130,610
|
|
|
10/20/2014
|
-0.80 / -6.90%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
4.79
|
444,320
|
|
|
10/17/2014
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
5.15
|
70,680
|
|
|
10/16/2014
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
5.06
|
141,320
|
|
|
10/15/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
5.19
|
143,850
|
|
|
10/14/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
5.15
|
128,940
|
|
|
10/13/2014
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
5.24
|
108,270
|
|
|
10/10/2014
|
-0.20 / -1.65%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
5.28
|
133,500
|
|
|
10/9/2014
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
5.37
|
112,200
|
|
|
10/8/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
5.41
|
193,690
|
|
|
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
|
|
|