|
Closing price on 2/6/2017
|
|
| Open |
6.30 |
| High |
6.32 |
| Low |
6.25 |
| Volume |
2,150 |
| Split-adjusted Price |
3.37 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2017
|
+0.11 / +1.77%
|
6.30
|
6.32
|
6.25
|
6.31
|
6.30
|
3.37
|
2,150
|
|
|
2/3/2017
|
+0.02 / +0.32%
|
6.18
|
6.21
|
6.10
|
6.20
|
6.15
|
3.31
|
170,410
|
|
|
2/2/2017
|
-0.27 / -4.19%
|
6.45
|
6.50
|
6.10
|
6.18
|
6.19
|
3.30
|
27,460
|
|
|
1/25/2017
|
-0.19 / -2.86%
|
6.60
|
6.60
|
6.40
|
6.45
|
6.55
|
3.44
|
11,150
|
|
|
1/24/2017
|
-0.04 / -0.60%
|
6.34
|
6.67
|
6.34
|
6.64
|
6.63
|
3.54
|
30,160
|
|
|
1/23/2017
|
-0.01 / -0.15%
|
6.56
|
6.68
|
6.56
|
6.68
|
6.58
|
3.57
|
12,910
|
|
|
1/20/2017
|
+0.14 / +2.14%
|
6.60
|
6.74
|
6.55
|
6.69
|
6.63
|
3.57
|
122,170
|
|
|
1/19/2017
|
+0.19 / +2.99%
|
6.49
|
6.63
|
6.34
|
6.55
|
6.55
|
3.50
|
42,120
|
|
|
1/18/2017
|
-0.14 / -2.15%
|
6.51
|
6.51
|
6.36
|
6.36
|
6.49
|
3.39
|
9,250
|
|
|
1/17/2017
|
+0.04 / +0.62%
|
6.50
|
6.50
|
6.46
|
6.50
|
6.49
|
3.47
|
38,650
|
|
|
1/16/2017
|
+0.04 / +0.62%
|
6.41
|
6.46
|
6.40
|
6.46
|
6.43
|
3.45
|
2,890
|
|
|
1/13/2017
|
+0.01 / +0.16%
|
6.42
|
6.55
|
6.42
|
6.42
|
6.47
|
3.43
|
16,700
|
|
|
1/12/2017
|
+0.01 / +0.16%
|
6.44
|
6.50
|
6.40
|
6.41
|
6.49
|
3.42
|
26,800
|
|
|
1/11/2017
|
-0.07 / -1.08%
|
6.40
|
6.45
|
6.30
|
6.40
|
6.41
|
3.42
|
21,540
|
|
|
1/10/2017
|
-0.08 / -1.22%
|
6.50
|
6.50
|
6.40
|
6.47
|
6.42
|
3.45
|
14,950
|
|
|
1/9/2017
|
+0.25 / +3.97%
|
6.33
|
6.55
|
6.30
|
6.55
|
6.42
|
3.50
|
67,260
|
|
|
1/6/2017
|
+0.16 / +2.61%
|
6.14
|
6.30
|
6.14
|
6.30
|
6.25
|
3.36
|
41,430
|
|
|
1/5/2017
|
+0.11 / +1.82%
|
6.08
|
6.15
|
6.08
|
6.14
|
6.12
|
3.28
|
39,570
|
|
|
1/4/2017
|
-0.01 / -0.17%
|
6.05
|
6.10
|
6.03
|
6.03
|
6.05
|
3.22
|
5,190
|
|
|
1/3/2017
|
+0.08 / +1.34%
|
6.00
|
6.05
|
6.00
|
6.04
|
6.03
|
3.22
|
15,580
|
|
|
12/30/2016
|
-0.04 / -0.67%
|
6.00
|
6.04
|
5.96
|
5.96
|
5.99
|
3.18
|
12,420
|
|
|
12/29/2016
|
+0.01 / +0.17%
|
5.94
|
6.00
|
5.94
|
6.00
|
5.97
|
3.20
|
210
|
|
|
12/28/2016
|
-0.01 / -0.17%
|
5.94
|
6.00
|
5.94
|
5.99
|
5.96
|
3.20
|
7,560
|
|
|
12/27/2016
|
+0.04 / +0.67%
|
5.96
|
6.00
|
5.96
|
6.00
|
5.99
|
3.20
|
18,350
|
|
|
12/26/2016
|
+0.02 / +0.34%
|
6.00
|
6.00
|
5.96
|
5.96
|
5.99
|
3.18
|
7,340
|
|
|
12/23/2016
|
-0.02 / -0.34%
|
5.95
|
6.00
|
5.93
|
5.94
|
5.95
|
3.17
|
13,110
|
|
|
12/22/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.96
|
5.96
|
5.98
|
3.18
|
1,250
|
|
|
12/21/2016
|
-0.08 / -1.32%
|
6.02
|
6.02
|
5.81
|
5.96
|
5.96
|
3.18
|
16,270
|
|
|
12/20/2016
|
-0.01 / -0.17%
|
6.02
|
6.04
|
6.00
|
6.04
|
6.03
|
3.22
|
24,180
|
|
|
12/19/2016
|
-0.04 / -0.66%
|
6.09
|
6.10
|
6.03
|
6.05
|
6.10
|
3.23
|
9,680
|
|
|