|
Closing price on 12/4/2014
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
31,110 |
| Split-adjusted Price |
4.75 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
4.75
|
31,110
|
|
|
12/3/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.79
|
56,120
|
|
|
12/2/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.79
|
44,100
|
|
|
12/1/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
45,930
|
|
|
11/28/2014
|
+0.30 / +2.86%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
4.79
|
73,050
|
|
|
11/27/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
10,940
|
|
|
11/26/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.66
|
39,320
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
2,010
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.60
|
10.60
|
4.70
|
23,610
|
|
|
11/21/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
21,180
|
|
|
11/20/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
34,650
|
|
|
11/19/2014
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
30,680
|
|
|
11/18/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.75
|
55,850
|
|
|
11/17/2014
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
23,550
|
|
|
11/14/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
37,410
|
|
|
11/13/2014
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.79
|
92,160
|
|
|
11/12/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.75
|
3,220
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
28,500
|
|
|
11/10/2014
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
56,570
|
|
|
11/7/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
4.75
|
4,410
|
|
|
11/6/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
4.70
|
25,540
|
|
|
11/5/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
4.70
|
38,960
|
|
|
11/4/2014
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
27,370
|
|
|
11/3/2014
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.50
|
4.66
|
133,040
|
|
|
10/31/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.75
|
36,800
|
|
|
10/30/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.66
|
20,990
|
|
|
10/29/2014
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
4.66
|
82,110
|
|
|
10/28/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
4.48
|
39,350
|
|
|
10/27/2014
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
4.57
|
45,260
|
|
|
10/24/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
4.75
|
72,300
|
|
|