|
Closing price on 11/18/2010
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
18,740 |
| Split-adjusted Price |
3.43 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.43
|
18,740
|
|
|
11/17/2010
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
3.27
|
22,520
|
|
|
11/16/2010
|
-0.70 / -4.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.21
|
4,450
|
|
|
11/15/2010
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.36
|
4,610
|
|
|
11/12/2010
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
15.00
|
15.00
|
3.39
|
5,670
|
|
|
11/11/2010
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.39
|
22,210
|
|
|
11/10/2010
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
3.48
|
16,040
|
|
|
11/9/2010
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
3.48
|
11,160
|
|
|
11/8/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
3.61
|
14,960
|
|
|
11/5/2010
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.50
|
16.00
|
16.00
|
3.61
|
3,690
|
|
|
11/4/2010
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.40
|
15.50
|
15.50
|
3.50
|
59,180
|
|
|
11/3/2010
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.40
|
3.48
|
30,880
|
|
|
11/2/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
3.50
|
10,820
|
|
|
11/1/2010
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
3.50
|
9,120
|
|
|
10/29/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.60
|
3.52
|
18,010
|
|
|
10/28/2010
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
3.50
|
7,440
|
|
|
10/27/2010
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.70
|
15.70
|
15.70
|
3.54
|
18,250
|
|
|
10/26/2010
|
+0.40 / +2.52%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
3.68
|
10,210
|
|
|
10/25/2010
|
+0.70 / +4.61%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.90
|
3.59
|
7,390
|
|
|
10/22/2010
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
3.43
|
13,490
|
|
|
10/21/2010
|
-0.10 / -0.66%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
3.41
|
33,920
|
|
|
10/20/2010
|
-0.60 / -3.80%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
3.43
|
19,780
|
|
|
10/19/2010
|
-0.10 / -0.63%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.80
|
3.57
|
54,800
|
|
|
10/18/2010
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
3.59
|
2,030
|
|
|
10/15/2010
|
-0.50 / -3.07%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
3.57
|
36,870
|
|
|
10/14/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
3.68
|
9,600
|
|
|
10/13/2010
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
3.68
|
17,030
|
|
|
10/12/2010
|
-0.10 / -0.62%
|
16.90
|
16.90
|
15.80
|
16.00
|
16.00
|
3.61
|
12,420
|
|
|
10/11/2010
|
-0.50 / -3.01%
|
15.80
|
16.60
|
15.80
|
16.10
|
16.10
|
3.63
|
11,320
|
|
|
10/8/2010
|
-0.10 / -0.60%
|
16.00
|
16.90
|
15.90
|
16.60
|
16.60
|
3.75
|
5,220
|
|
|