|
Closing price on 5/9/2014
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
49,540 |
| Split-adjusted Price |
4.39 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
+0.30 / +3.13%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
4.39
|
49,540
|
|
|
5/8/2014
|
-0.60 / -5.88%
|
10.10
|
10.30
|
9.50
|
9.60
|
9.60
|
4.26
|
291,340
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
4.53
|
74,050
|
|
|
5/6/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.20
|
4.53
|
127,800
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
4.53
|
72,800
|
|
|
4/29/2014
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
4.53
|
76,410
|
|
|
4/28/2014
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
4.66
|
9,800
|
|
|
4/25/2014
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
4.70
|
53,200
|
|
|
4/24/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
4.66
|
70,050
|
|
|
4/23/2014
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
4.70
|
64,520
|
|
|
4/22/2014
|
+0.50 / +4.85%
|
10.20
|
10.80
|
10.00
|
10.80
|
10.80
|
4.79
|
123,500
|
|
|
4/21/2014
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
4.57
|
117,210
|
|
|
4/18/2014
|
-0.50 / -4.50%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.60
|
4.70
|
72,230
|
|
|
4/17/2014
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.10
|
4.93
|
218,520
|
|
|
4/16/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.60
|
11.00
|
11.00
|
4.88
|
186,900
|
|
|
4/15/2014
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.20
|
4.97
|
78,900
|
|
|
4/14/2014
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
5.15
|
86,520
|
|
|
4/11/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
5.24
|
228,760
|
|
|
4/10/2014
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
5.19
|
104,370
|
|
|
4/8/2014
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.90
|
11.90
|
11.90
|
5.28
|
62,290
|
|
|
4/7/2014
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
5.24
|
47,550
|
|
|
4/4/2014
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
5.28
|
99,420
|
|
|
4/3/2014
|
+0.40 / +3.39%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.20
|
5.41
|
127,790
|
|
|
4/2/2014
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.40
|
11.80
|
11.80
|
5.24
|
175,880
|
|
|
4/1/2014
|
-0.70 / -5.56%
|
12.50
|
12.50
|
11.80
|
11.90
|
11.90
|
5.28
|
310,060
|
|
|
3/31/2014
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.60
|
5.59
|
100,950
|
|
|
3/28/2014
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.60
|
12.90
|
12.90
|
5.72
|
121,750
|
|
|
3/27/2014
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.40
|
12.80
|
12.80
|
5.68
|
180,360
|
|
|
3/26/2014
|
-0.80 / -5.71%
|
13.80
|
13.90
|
13.10
|
13.20
|
13.20
|
5.86
|
223,150
|
|
|
3/25/2014
|
-1.20 / -7.89%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
6.21
|
423,620
|
|
|