|
Closing price on 2/5/2013
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
35,370 |
| Split-adjusted Price |
3.32 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
3.32
|
35,370
|
|
|
2/4/2013
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.32
|
20,790
|
|
|
2/1/2013
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
3.21
|
29,470
|
|
|
1/31/2013
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.28
|
60,400
|
|
|
1/30/2013
|
-0.20 / -2.02%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
3.35
|
72,360
|
|
|
1/29/2013
|
+0.20 / +2.06%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
3.42
|
82,190
|
|
|
1/28/2013
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
3.35
|
66,070
|
|
|
1/25/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.14
|
34,610
|
|
|
1/24/2013
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.14
|
26,950
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.11
|
60,360
|
|
|
1/22/2013
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.11
|
95,840
|
|
|
1/21/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.14
|
73,460
|
|
|
1/18/2013
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
3.14
|
44,410
|
|
|
1/17/2013
|
+0.30 / +3.37%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
3.18
|
84,040
|
|
|
1/16/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
3.08
|
46,540
|
|
|
1/15/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.04
|
20,490
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.97
|
44,310
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
2.97
|
36,880
|
|
|
1/10/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
2.97
|
30,490
|
|
|
1/9/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.94
|
73,050
|
|
|
1/8/2013
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
2.90
|
21,230
|
|
|
1/7/2013
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.87
|
29,050
|
|
|
1/4/2013
|
-0.20 / -2.38%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
2.83
|
9,590
|
|
|
1/3/2013
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
2.90
|
24,620
|
|
|
1/2/2013
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
2.97
|
15,080
|
|
|
12/28/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.83
|
29,100
|
|
|
12/27/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
16,150
|
|
|
12/26/2012
|
-0.10 / -1.22%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.80
|
35,000
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
10,480
|
|
|
12/24/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
12,590
|
|
|