|
Closing price on 12/1/2010
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
29,530 |
| Split-adjusted Price |
3.91 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
+0.30 / +1.76%
|
17.80
|
17.80
|
16.80
|
17.30
|
17.30
|
3.91
|
29,530
|
|
|
11/30/2010
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.84
|
61,820
|
|
|
11/29/2010
|
+0.50 / +3.18%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.20
|
3.66
|
43,630
|
|
|
11/26/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.70
|
3.54
|
15,200
|
|
|
11/25/2010
|
+0.50 / +3.29%
|
15.50
|
15.80
|
15.00
|
15.70
|
15.70
|
3.54
|
15,650
|
|
|
11/24/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
14.90
|
15.20
|
15.20
|
3.43
|
25,480
|
|
|
11/23/2010
|
0.00 / 0.00%
|
14.80
|
15.80
|
14.80
|
15.20
|
15.20
|
3.43
|
16,150
|
|
|
11/22/2010
|
+0.20 / +1.33%
|
15.50
|
15.50
|
14.30
|
15.20
|
15.20
|
3.43
|
790
|
|
|
11/19/2010
|
-0.20 / -1.32%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.00
|
3.39
|
5,480
|
|
|
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
|
|
|