Closing price on 11/18/2015
|
|
Open |
7.00 |
High |
7.10 |
Low |
7.00 |
Volume |
8,400 |
Split-adjusted Price |
3.43 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
3.43
|
8,400
|
|
11/17/2015
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.98
|
3.38
|
340
|
|
11/16/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
0
|
|
11/13/2015
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.70
|
7.00
|
6.77
|
3.38
|
1,920
|
|
11/12/2015
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.70
|
6.80
|
6.85
|
3.28
|
5,110
|
|
11/11/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
3.28
|
2,680
|
|
11/10/2015
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.05
|
3.38
|
290
|
|
11/9/2015
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.25
|
3.43
|
4,000
|
|
11/6/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.23
|
3.47
|
3,200
|
|
11/5/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
6.80
|
7.20
|
7.15
|
3.47
|
1,480
|
|
11/4/2015
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.25
|
3.52
|
170
|
|
11/3/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.04
|
3.47
|
12,070
|
|
11/2/2015
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
3.38
|
820
|
|
10/30/2015
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.47
|
810
|
|
10/29/2015
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.32
|
3.52
|
5,740
|
|
10/28/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
3.57
|
7,690
|
|
10/27/2015
|
+0.10 / +1.37%
|
7.30
|
7.80
|
7.30
|
7.40
|
7.39
|
3.57
|
5,820
|
|
10/26/2015
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.16
|
3.52
|
24,030
|
|
10/23/2015
|
-0.10 / -1.39%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.13
|
3.43
|
14,100
|
|
10/22/2015
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
3.47
|
14,580
|
|
10/21/2015
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
3.43
|
31,830
|
|
10/20/2015
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.07
|
3.38
|
43,710
|
|
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
|
|
|