|
Closing price on 11/4/2010
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
59,180 |
| Split-adjusted Price |
3.50 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/7/2010
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
3.77
|
13,030
|
|
|
10/6/2010
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
3.79
|
13,550
|
|
|
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
|
|
|