|
Closing price on 3/10/2016
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
10,700 |
| Split-adjusted Price |
3.33 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
3.33
|
10,700
|
|
|
3/9/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
14,280
|
|
|
3/8/2016
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.81
|
3.38
|
22,020
|
|
|
3/7/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
25,940
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
3.28
|
12,980
|
|
|
3/3/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
30
|
|
|
3/2/2016
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
3.33
|
200
|
|
|
3/1/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.68
|
3.28
|
22,320
|
|
|
2/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.65
|
3.28
|
8,120
|
|
|
2/26/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
1,060
|
|
|
2/25/2016
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.51
|
3.23
|
30,240
|
|
|
2/24/2016
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.76
|
3.33
|
2,220
|
|
|
2/23/2016
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.69
|
3.19
|
2,400
|
|
|
2/22/2016
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
3.28
|
40
|
|
|
2/19/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.78
|
3.33
|
1,080
|
|
|
2/18/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
3.23
|
10,410
|
|
|
2/17/2016
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
3.28
|
11,600
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
3.38
|
480
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.98
|
3.38
|
1,720
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
3.38
|
130
|
|
|
2/4/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
3.38
|
13,950
|
|
|
2/3/2016
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.61
|
3.19
|
85,530
|
|
|
2/2/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
110
|
|
|
2/1/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
2,070
|
|
|
1/29/2016
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
10
|
|
|
1/28/2016
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
3.28
|
610
|
|
|
1/27/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
2,300
|
|
|
1/26/2016
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.63
|
3.33
|
2,130
|
|
|
1/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
3.38
|
37,370
|
|
|
1/22/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
0
|
|
|