|
Closing price on 5/8/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
214,750 |
| Split-adjusted Price |
3.66 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2012
|
-0.40 / -3.64%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.60
|
3.66
|
214,750
|
|
|
5/7/2012
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
3.80
|
208,850
|
|
|
5/4/2012
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
3.63
|
175,320
|
|
|
5/3/2012
|
+0.30 / +3.09%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
3.46
|
223,990
|
|
|
5/2/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.35
|
145,000
|
|
|
4/27/2012
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
3.21
|
279,810
|
|
|
4/26/2012
|
+0.10 / +1.14%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.08
|
166,120
|
|
|
4/25/2012
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.04
|
77,650
|
|
|
4/24/2012
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.90
|
55,870
|
|
|
4/23/2012
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.87
|
22,420
|
|
|
4/20/2012
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
2.90
|
43,240
|
|
|
4/19/2012
|
-0.40 / -4.49%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.50
|
2.94
|
33,670
|
|
|
4/18/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.90
|
3.08
|
128,070
|
|
|
4/17/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.08
|
55,030
|
|
|
4/16/2012
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.80
|
3.04
|
65,720
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.60
|
2.97
|
62,760
|
|
|
4/12/2012
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
2.97
|
245,200
|
|
|
4/11/2012
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
2.83
|
165,820
|
|
|
4/10/2012
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.90
|
2.73
|
50,100
|
|
|
4/9/2012
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.90
|
2.73
|
11,450
|
|
|
4/6/2012
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
2.66
|
25,580
|
|
|
4/5/2012
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.73
|
1,870
|
|
|
4/4/2012
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.70
|
28,890
|
|
|
4/3/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
2.63
|
24,810
|
|
|
3/30/2012
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
2.63
|
47,020
|
|
|
3/29/2012
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.80
|
2.70
|
30,810
|
|
|
3/28/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
2.76
|
27,940
|
|
|
3/27/2012
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.10
|
2.80
|
38,530
|
|
|
3/26/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
2.94
|
127,430
|
|
|
3/23/2012
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.80
|
85,110
|
|
|