|
Closing price on 6/10/2011
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
54,110 |
| Split-adjusted Price |
2.39 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2011
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.39
|
54,110
|
|
|
6/9/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.28
|
6,510
|
|
|
6/8/2011
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.28
|
22,100
|
|
|
6/7/2011
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.37
|
10,590
|
|
|
6/6/2011
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.28
|
3,000
|
|
|
6/3/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.34
|
1,060
|
|
|
6/2/2011
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
2.34
|
9,040
|
|
|
6/1/2011
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.28
|
840
|
|
|
5/31/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.40
|
2.39
|
10,320
|
|
|
5/30/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.28
|
4,930
|
|
|
5/27/2011
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.19
|
4,460
|
|
|
5/26/2011
|
-0.20 / -2.47%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
2.25
|
34,830
|
|
|
5/25/2011
|
-0.30 / -3.57%
|
8.40
|
8.60
|
8.00
|
8.10
|
8.10
|
2.31
|
23,790
|
|
|
5/24/2011
|
-0.40 / -4.55%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
2.39
|
14,530
|
|
|
5/23/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.30
|
8.80
|
8.80
|
2.51
|
14,620
|
|
|
5/20/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.48
|
3,360
|
|
|
5/19/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.48
|
6,700
|
|
|
5/18/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.56
|
110
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.56
|
7,030
|
|
|
5/16/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.56
|
1,550
|
|
|
5/13/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
2.65
|
1,970
|
|
|
5/12/2011
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.65
|
940
|
|
|
5/11/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
2.71
|
7,000
|
|
|
5/10/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.71
|
19,980
|
|
|
5/9/2011
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.65
|
3,560
|
|
|
5/6/2011
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.59
|
1,970
|
|
|
5/5/2011
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.70
|
2.48
|
3,690
|
|
|
5/4/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.54
|
2,670
|
|
|
4/29/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.42
|
2,030
|
|
|
4/28/2011
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.45
|
4,510
|
|
|