|
Closing price on 12/12/2016
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.95 |
| Volume |
50,740 |
| Split-adjusted Price |
3.18 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
+0.05 / +0.85%
|
6.00
|
6.10
|
5.95
|
5.96
|
6.03
|
3.18
|
50,740
|
|
|
12/9/2016
|
-0.17 / -2.80%
|
6.00
|
6.00
|
5.91
|
5.91
|
5.96
|
3.15
|
610
|
|
|
12/8/2016
|
+0.18 / +3.05%
|
6.08
|
6.08
|
6.08
|
6.08
|
6.08
|
3.25
|
10
|
|
|
12/7/2016
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
3.15
|
14,170
|
|
|
12/6/2016
|
-0.01 / -0.17%
|
5.99
|
6.00
|
5.90
|
5.99
|
5.97
|
3.20
|
13,730
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.20
|
0
|
|
|
12/2/2016
|
-0.06 / -0.99%
|
5.95
|
6.05
|
5.94
|
6.00
|
5.99
|
3.20
|
12,030
|
|
|
12/1/2016
|
-0.04 / -0.66%
|
6.00
|
6.10
|
6.00
|
6.06
|
6.00
|
3.23
|
52,490
|
|
|
11/30/2016
|
-0.10 / -1.61%
|
5.91
|
6.10
|
5.91
|
6.10
|
6.01
|
3.26
|
1,100
|
|
|
11/29/2016
|
+0.20 / +3.33%
|
6.12
|
6.20
|
6.12
|
6.20
|
6.20
|
3.31
|
60
|
|
|
11/28/2016
|
-0.10 / -1.64%
|
5.98
|
6.00
|
5.95
|
6.00
|
5.98
|
3.20
|
9,590
|
|
|
11/25/2016
|
-0.01 / -0.16%
|
6.13
|
6.15
|
6.01
|
6.10
|
6.05
|
3.26
|
15,200
|
|
|
11/24/2016
|
+0.26 / +4.44%
|
6.00
|
6.11
|
5.87
|
6.11
|
5.97
|
3.26
|
24,810
|
|
|
11/23/2016
|
-0.26 / -4.26%
|
6.10
|
6.10
|
5.85
|
5.85
|
5.96
|
3.12
|
35,040
|
|
|
11/22/2016
|
-0.01 / -0.16%
|
6.15
|
6.15
|
6.11
|
6.11
|
6.13
|
3.26
|
1,210
|
|
|
11/21/2016
|
-0.08 / -1.29%
|
6.20
|
6.20
|
6.12
|
6.12
|
6.16
|
3.27
|
36,990
|
|
|
11/18/2016
|
-0.03 / -0.48%
|
6.20
|
6.23
|
6.15
|
6.20
|
6.20
|
3.31
|
25,170
|
|
|
11/17/2016
|
-0.05 / -0.80%
|
6.31
|
6.31
|
6.20
|
6.23
|
6.26
|
3.33
|
2,320
|
|
|
11/16/2016
|
+0.08 / +1.29%
|
6.50
|
6.50
|
6.28
|
6.28
|
6.50
|
3.35
|
24,480
|
|
|
11/15/2016
|
+0.07 / +1.14%
|
6.15
|
6.23
|
6.15
|
6.20
|
6.19
|
3.31
|
73,450
|
|
|
11/14/2016
|
-0.02 / -0.33%
|
6.02
|
6.13
|
6.01
|
6.13
|
6.07
|
3.27
|
680
|
|
|
11/11/2016
|
+0.15 / +2.50%
|
6.10
|
6.15
|
6.10
|
6.15
|
6.12
|
3.28
|
34,970
|
|
|
11/10/2016
|
+0.08 / +1.35%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.20
|
49,140
|
|
|
11/9/2016
|
-0.18 / -2.95%
|
5.92
|
6.05
|
5.92
|
5.92
|
6.01
|
3.16
|
23,280
|
|
|
11/8/2016
|
+0.12 / +2.01%
|
6.00
|
6.17
|
6.00
|
6.10
|
6.04
|
3.26
|
29,960
|
|
|
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
|
|
|