|
Closing price on 3/3/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
62,470 |
| Split-adjusted Price |
4.39 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2015
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.39
|
62,470
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
4.53
|
71,220
|
|
|
2/27/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.53
|
74,510
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
13,990
|
|
|
2/25/2015
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
10,210
|
|
|
2/24/2015
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.62
|
13,550
|
|
|
2/13/2015
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.44
|
16,260
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
10,520
|
|
|
2/11/2015
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
4,340
|
|
|
2/10/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.48
|
4,070
|
|
|
2/9/2015
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
120
|
|
|
2/6/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.48
|
2,390
|
|
|
2/5/2015
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.48
|
7,990
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.44
|
6,380
|
|
|
2/3/2015
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.44
|
86,250
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
18,130
|
|
|
1/30/2015
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
7,010
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.40
|
4.62
|
28,430
|
|
|
1/28/2015
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.62
|
70
|
|
|
1/27/2015
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.53
|
19,450
|
|
|
1/26/2015
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
4.57
|
139,010
|
|
|
1/23/2015
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
39,050
|
|
|
1/22/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.66
|
8,560
|
|
|
1/21/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
4.62
|
110,610
|
|
|
1/20/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
22,230
|
|
|
1/19/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
49,020
|
|
|
1/16/2015
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
4.70
|
21,360
|
|
|
1/15/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.66
|
1,200
|
|
|
1/14/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.66
|
2,850
|
|
|
1/13/2015
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.60
|
4.70
|
7,440
|
|
|