|
Closing price on 5/11/2016
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
401,860 |
| Split-adjusted Price |
3.72 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
+0.50 / +6.94%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.61
|
3.72
|
401,860
|
|
|
5/10/2016
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.07
|
3.47
|
784,520
|
|
|
5/9/2016
|
-0.10 / -1.45%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.91
|
3.28
|
487,270
|
|
|
5/6/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.94
|
3.33
|
66,170
|
|
|
5/5/2016
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.83
|
3.38
|
86,570
|
|
|
5/4/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.87
|
3.28
|
60,950
|
|
|
4/29/2016
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.81
|
3.28
|
203,900
|
|
|
4/28/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
3.23
|
30,170
|
|
|
4/27/2016
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.78
|
3.28
|
164,650
|
|
|
4/26/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.85
|
3.38
|
77,200
|
|
|
4/25/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
3.43
|
58,620
|
|
|
4/22/2016
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.98
|
3.43
|
273,710
|
|
|
4/21/2016
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.66
|
3.23
|
157,920
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
3.14
|
29,060
|
|
|
4/19/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.41
|
3.14
|
157,780
|
|
|
4/15/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
3.09
|
90,770
|
|
|
4/14/2016
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.47
|
3.09
|
198,150
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.67
|
3.19
|
38,700
|
|
|
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
|
|
|