|
Closing price on 12/11/2015
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
840 |
| Split-adjusted Price |
3.28 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.83
|
3.28
|
840
|
|
|
12/10/2015
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
5,480
|
|
|
12/9/2015
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
3.43
|
1,760
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.85
|
3.38
|
2,560
|
|
|
12/7/2015
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.85
|
3.38
|
4,380
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.92
|
3.28
|
1,590
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
580
|
|
|
12/2/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
1,500
|
|
|
12/1/2015
|
+0.20 / +2.99%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.90
|
3.33
|
40
|
|
|
11/30/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
3.23
|
270
|
|
|
11/27/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
3.28
|
1,250
|
|
|
11/26/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.85
|
3.28
|
180
|
|
|
11/25/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
5,220
|
|
|
11/24/2015
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.81
|
3.33
|
11,310
|
|
|
11/23/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.85
|
3.28
|
10,490
|
|
|
11/20/2015
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.93
|
3.28
|
980
|
|
|
11/19/2015
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.93
|
3.38
|
1,110
|
|
|
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
|
|
|