|
Closing price on 4/2/2015
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
3,150 |
| Split-adjusted Price |
4.39 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.84
|
4.39
|
3,150
|
|
|
4/1/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
4.26
|
110
|
|
|
3/31/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
4.30
|
7,430
|
|
|
3/30/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.54
|
4.26
|
11,110
|
|
|
3/27/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
4.26
|
18,650
|
|
|
3/26/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
4.35
|
9,410
|
|
|
3/25/2015
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.71
|
4.30
|
20,080
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.73
|
4.35
|
1,280
|
|
|
3/23/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
4.35
|
7,850
|
|
|
3/20/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.73
|
4.35
|
12,630
|
|
|
3/19/2015
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.30
|
41,020
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.44
|
8,320
|
|
|
3/17/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.44
|
13,850
|
|
|
3/16/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.44
|
7,900
|
|
|
3/13/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.39
|
2,980
|
|
|
3/12/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.44
|
50
|
|
|
3/11/2015
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
4.39
|
14,950
|
|
|
3/10/2015
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.44
|
6,220
|
|
|
3/9/2015
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
4.39
|
18,210
|
|
|
3/6/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.48
|
1,020
|
|
|
3/5/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
4.48
|
31,890
|
|
|
3/4/2015
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.48
|
8,270
|
|
|
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
|
|
|