|
Closing price on 6/11/2012
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
40,200 |
| Split-adjusted Price |
3.28 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
3.28
|
40,200
|
|
|
6/8/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
3.32
|
42,390
|
|
|
6/7/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.32
|
45,580
|
|
|
6/6/2012
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.18
|
4,400
|
|
|
6/5/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.14
|
6,980
|
|
|
6/4/2012
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
3.14
|
32,730
|
|
|
6/1/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
3.28
|
8,820
|
|
|
5/31/2012
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.28
|
30,230
|
|
|
5/30/2012
|
-0.10 / -1.00%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.90
|
3.42
|
11,090
|
|
|
5/29/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.40
|
10.00
|
10.00
|
3.46
|
6,090
|
|
|
5/28/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.35
|
28,580
|
|
|
5/25/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.25
|
13,870
|
|
|
5/24/2012
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.11
|
16,430
|
|
|
5/23/2012
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.18
|
71,340
|
|
|
5/22/2012
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
3.28
|
30,610
|
|
|
5/21/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
3.35
|
70,280
|
|
|
5/18/2012
|
-0.40 / -4.12%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.21
|
83,500
|
|
|
5/17/2012
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
3.35
|
27,680
|
|
|
5/16/2012
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.60
|
3.32
|
86,820
|
|
|
5/15/2012
|
-0.50 / -4.85%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
3.39
|
102,930
|
|
|
5/14/2012
|
-0.50 / -4.63%
|
10.40
|
10.70
|
10.30
|
10.30
|
10.30
|
3.56
|
82,240
|
|
|
5/11/2012
|
-0.40 / -3.57%
|
11.30
|
11.50
|
10.70
|
10.80
|
10.80
|
3.73
|
54,870
|
|
|
5/10/2012
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
3.87
|
297,070
|
|
|
5/9/2012
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
3.70
|
223,360
|
|
|
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
|
|
|