|
Closing price on 3/9/2017
|
|
| Open |
6.38 |
| High |
6.38 |
| Low |
6.26 |
| Volume |
2,740 |
| Split-adjusted Price |
3.40 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2017
|
-0.01 / -0.16%
|
6.38
|
6.38
|
6.26
|
6.37
|
6.35
|
3.40
|
2,740
|
|
|
3/8/2017
|
+0.05 / +0.79%
|
6.39
|
6.39
|
6.35
|
6.38
|
6.38
|
3.41
|
28,310
|
|
|
3/7/2017
|
+0.09 / +1.44%
|
6.25
|
6.35
|
6.25
|
6.33
|
6.27
|
3.38
|
39,900
|
|
|
3/6/2017
|
+0.01 / +0.16%
|
6.21
|
6.25
|
6.21
|
6.24
|
6.21
|
3.33
|
15,130
|
|
|
3/3/2017
|
-0.03 / -0.48%
|
6.26
|
6.26
|
6.22
|
6.23
|
6.24
|
3.33
|
30,790
|
|
|
3/2/2017
|
+0.06 / +0.97%
|
6.23
|
6.26
|
6.20
|
6.26
|
6.24
|
3.34
|
76,150
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.20
|
6.23
|
6.20
|
6.20
|
6.20
|
3.31
|
29,820
|
|
|
2/28/2017
|
-0.04 / -0.64%
|
6.24
|
6.24
|
6.20
|
6.20
|
6.22
|
3.31
|
3,330
|
|
|
2/27/2017
|
0.00 / 0.00%
|
6.24
|
6.24
|
6.15
|
6.24
|
6.20
|
3.33
|
28,540
|
|
|
2/24/2017
|
0.00 / 0.00%
|
6.20
|
6.25
|
6.20
|
6.24
|
6.25
|
3.33
|
15,050
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.20
|
6.24
|
6.20
|
6.24
|
6.22
|
3.33
|
4,260
|
|
|
2/22/2017
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.20
|
6.24
|
6.24
|
3.33
|
5,970
|
|
|
2/21/2017
|
+0.04 / +0.64%
|
6.24
|
6.25
|
6.20
|
6.25
|
6.23
|
3.34
|
5,300
|
|
|
2/20/2017
|
-0.03 / -0.48%
|
6.25
|
6.25
|
6.20
|
6.21
|
6.24
|
3.31
|
13,950
|
|
|
2/17/2017
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.24
|
6.24
|
6.25
|
3.33
|
4,610
|
|
|
2/16/2017
|
0.00 / 0.00%
|
6.21
|
6.26
|
6.21
|
6.24
|
6.25
|
3.33
|
13,450
|
|
|
2/15/2017
|
-0.01 / -0.16%
|
6.25
|
6.26
|
6.24
|
6.24
|
6.25
|
3.33
|
9,760
|
|
|
2/14/2017
|
-0.02 / -0.32%
|
6.29
|
6.29
|
6.25
|
6.25
|
6.26
|
3.34
|
46,990
|
|
|
2/13/2017
|
+0.02 / +0.32%
|
6.28
|
6.29
|
6.25
|
6.27
|
6.27
|
3.35
|
19,850
|
|
|
2/10/2017
|
-0.04 / -0.64%
|
6.26
|
6.28
|
6.25
|
6.25
|
6.26
|
3.34
|
16,760
|
|
|
2/9/2017
|
+0.02 / +0.32%
|
6.26
|
6.30
|
6.22
|
6.29
|
6.27
|
3.36
|
31,250
|
|
|
2/8/2017
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.10
|
6.27
|
6.24
|
3.35
|
43,600
|
|
|
2/7/2017
|
-0.01 / -0.16%
|
6.33
|
6.37
|
6.30
|
6.30
|
6.32
|
3.36
|
6,330
|
|
|
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
|
|
|