|
Closing price on 11/7/2016
|
|
| Open |
5.86 |
| High |
5.99 |
| Low |
5.86 |
| Volume |
38,590 |
| Split-adjusted Price |
3.19 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2016
|
+0.12 / +2.05%
|
5.86
|
5.99
|
5.86
|
5.98
|
5.96
|
3.19
|
38,590
|
|
|
11/4/2016
|
+0.21 / +3.72%
|
5.70
|
5.90
|
5.70
|
5.86
|
5.88
|
3.13
|
28,070
|
|
|
11/3/2016
|
+0.07 / +1.25%
|
5.58
|
5.71
|
5.58
|
5.65
|
5.61
|
3.02
|
29,940
|
|
|
11/2/2016
|
-0.09 / -1.59%
|
5.65
|
5.67
|
5.50
|
5.58
|
5.59
|
2.98
|
17,890
|
|
|
11/1/2016
|
-0.03 / -0.53%
|
5.68
|
5.68
|
5.57
|
5.67
|
5.60
|
3.03
|
28,950
|
|
|
10/31/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.62
|
3.04
|
38,070
|
|
|
10/28/2016
|
-0.12 / -2.06%
|
5.75
|
5.90
|
5.62
|
5.70
|
5.75
|
3.04
|
16,710
|
|
|
10/27/2016
|
+0.02 / +0.34%
|
5.70
|
5.87
|
5.61
|
5.82
|
5.63
|
3.11
|
9,060
|
|
|
10/26/2016
|
+0.01 / +0.17%
|
5.79
|
5.80
|
5.70
|
5.80
|
5.79
|
3.10
|
59,930
|
|
|
10/25/2016
|
-0.19 / -3.18%
|
5.81
|
5.81
|
5.57
|
5.79
|
5.73
|
3.09
|
72,720
|
|
|
10/24/2016
|
-0.18 / -2.92%
|
6.03
|
6.03
|
5.80
|
5.98
|
5.88
|
3.19
|
61,560
|
|
|
10/21/2016
|
+0.01 / +0.16%
|
6.10
|
6.16
|
6.05
|
6.16
|
6.06
|
3.29
|
53,620
|
|
|
10/20/2016
|
+0.01 / +0.16%
|
6.14
|
6.21
|
6.11
|
6.15
|
6.15
|
3.28
|
16,860
|
|
|
10/19/2016
|
-0.22 / -3.46%
|
6.22
|
6.24
|
6.14
|
6.14
|
6.19
|
3.28
|
142,240
|
|
|
10/18/2016
|
+0.12 / +1.92%
|
6.24
|
6.37
|
6.20
|
6.36
|
6.30
|
3.39
|
32,220
|
|
|
10/17/2016
|
+0.03 / +0.48%
|
6.20
|
6.29
|
6.20
|
6.24
|
6.21
|
3.33
|
22,220
|
|
|
10/14/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.16
|
6.21
|
6.20
|
3.31
|
56,230
|
|
|
10/13/2016
|
-0.13 / -2.05%
|
6.28
|
6.30
|
5.90
|
6.21
|
6.25
|
3.31
|
42,550
|
|
|
10/12/2016
|
-0.02 / -0.31%
|
6.30
|
6.34
|
6.30
|
6.34
|
6.32
|
3.38
|
9,410
|
|
|
10/11/2016
|
-0.01 / -0.16%
|
6.31
|
6.36
|
6.27
|
6.36
|
6.28
|
3.39
|
32,170
|
|
|
10/10/2016
|
+0.04 / +0.63%
|
6.30
|
6.37
|
6.25
|
6.37
|
6.27
|
3.40
|
16,110
|
|
|
10/7/2016
|
+0.03 / +0.48%
|
6.30
|
6.35
|
6.30
|
6.33
|
6.32
|
3.38
|
30,200
|
|
|
10/6/2016
|
-0.05 / -0.79%
|
6.31
|
6.31
|
6.26
|
6.30
|
6.29
|
3.36
|
43,070
|
|
|
10/5/2016
|
+0.02 / +0.32%
|
6.33
|
6.39
|
6.30
|
6.35
|
6.34
|
3.39
|
20,820
|
|
|
10/4/2016
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.33
|
6.33
|
6.33
|
3.38
|
14,840
|
|
|
10/3/2016
|
+0.01 / +0.16%
|
6.31
|
6.39
|
6.30
|
6.39
|
6.32
|
3.41
|
38,150
|
|
|
9/30/2016
|
+0.01 / +0.16%
|
6.35
|
6.38
|
6.32
|
6.38
|
6.36
|
3.41
|
18,530
|
|
|
9/29/2016
|
+0.02 / +0.31%
|
6.31
|
6.37
|
6.30
|
6.37
|
6.32
|
3.40
|
43,980
|
|
|
9/28/2016
|
+0.05 / +0.79%
|
6.30
|
6.40
|
6.30
|
6.35
|
6.35
|
3.39
|
42,390
|
|
|
9/27/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
3.36
|
55,460
|
|
|