|
Closing price on 4/12/2016
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
52,660 |
| Split-adjusted Price |
3.19 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2016
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.55
|
3.19
|
52,660
|
|
|
4/11/2016
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.45
|
3.09
|
242,970
|
|
|
4/8/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.42
|
3.19
|
67,590
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.48
|
3.19
|
16,050
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.51
|
3.19
|
13,680
|
|
|
4/5/2016
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
3.19
|
5,620
|
|
|
4/4/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
3.14
|
1,530
|
|
|
4/1/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
3.19
|
76,890
|
|
|
3/31/2016
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.79
|
3.23
|
25,200
|
|
|
3/30/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.71
|
3.23
|
8,500
|
|
|
3/29/2016
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.63
|
3.28
|
20,820
|
|
|
3/28/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.69
|
3.19
|
16,550
|
|
|
3/25/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
3.23
|
11,470
|
|
|
3/24/2016
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.28
|
25,720
|
|
|
3/23/2016
|
+0.20 / +2.99%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.95
|
3.33
|
7,360
|
|
|
3/22/2016
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.80
|
3.23
|
80,200
|
|
|
3/21/2016
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
3.38
|
9,490
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
4,930
|
|
|
3/17/2016
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.96
|
3.33
|
121,090
|
|
|
3/16/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
3.28
|
32,740
|
|
|
3/15/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.84
|
3.28
|
14,040
|
|
|
3/14/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.28
|
6,150
|
|
|
3/11/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.76
|
3.23
|
11,690
|
|
|
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
|
|
|