|
Closing price on 2/6/2014
|
|
| Open |
11.80 |
| High |
12.60 |
| Low |
11.80 |
| Volume |
164,340 |
| Split-adjusted Price |
5.03 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
+0.60 / +5.08%
|
11.80
|
12.60
|
11.80
|
12.40
|
12.40
|
5.03
|
164,340
|
|
|
1/27/2014
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.79
|
154,480
|
|
|
1/24/2014
|
+0.30 / +2.65%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.60
|
4.71
|
271,770
|
|
|
1/23/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
4.59
|
39,010
|
|
|
1/22/2014
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.10
|
11.30
|
11.30
|
4.59
|
190,430
|
|
|
1/21/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
4.59
|
136,520
|
|
|
1/20/2014
|
+0.40 / +3.64%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
4.63
|
307,290
|
|
|
1/17/2014
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
4.46
|
253,160
|
|
|
1/16/2014
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.34
|
113,330
|
|
|
1/15/2014
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
4.26
|
216,770
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
4.22
|
177,720
|
|
|
1/13/2014
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.22
|
137,800
|
|
|
1/10/2014
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
4.18
|
161,980
|
|
|
1/9/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
4.14
|
308,230
|
|
|
1/8/2014
|
+0.50 / +5.15%
|
9.90
|
10.30
|
9.80
|
10.20
|
10.20
|
4.14
|
208,570
|
|
|
1/7/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
3.94
|
25,830
|
|
|
1/6/2014
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.80
|
3.98
|
72,410
|
|
|
1/3/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.77
|
780
|
|
|
1/2/2014
|
+0.20 / +2.22%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
3.73
|
24,900
|
|
|
12/31/2013
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.65
|
440
|
|
|
12/30/2013
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
3.57
|
10,860
|
|
|
12/27/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.69
|
12,490
|
|
|
12/26/2013
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.69
|
26,710
|
|
|
12/25/2013
|
-0.10 / -1.10%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
3.65
|
18,540
|
|
|
12/24/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.69
|
125,080
|
|
|
12/23/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.65
|
6,790
|
|
|
12/20/2013
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.65
|
44,240
|
|
|
12/19/2013
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
3.57
|
34,040
|
|
|
12/18/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.45
|
5,410
|
|
|
12/17/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.45
|
2,500
|
|
|