|
Closing price on 7/17/2014
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
52,720 |
| Split-adjusted Price |
4.93 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2014
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
4.93
|
52,720
|
|
|
7/16/2014
|
+0.30 / +2.80%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
4.88
|
252,460
|
|
|
7/15/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.75
|
108,320
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
4.75
|
72,780
|
|
|
7/11/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
4.75
|
91,560
|
|
|
7/10/2014
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
4.84
|
231,920
|
|
|
7/9/2014
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
4.93
|
69,120
|
|
|
7/8/2014
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
4.97
|
235,950
|
|
|
7/7/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
4.88
|
189,160
|
|
|
7/4/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
5.01
|
213,650
|
|
|
7/3/2014
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
4.84
|
413,420
|
|
|
7/2/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.75
|
210,170
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
4.66
|
46,260
|
|
|
6/30/2014
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
4.66
|
22,510
|
|
|
6/27/2014
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
71,660
|
|
|
6/26/2014
|
+0.10 / +0.97%
|
10.20
|
10.90
|
10.20
|
10.40
|
10.40
|
4.62
|
290,770
|
|
|
6/25/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
4.57
|
37,670
|
|
|
6/24/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
4,140
|
|
|
6/23/2014
|
-0.10 / -0.97%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
38,480
|
|
|
6/20/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.57
|
14,260
|
|
|
6/19/2014
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
4.57
|
14,010
|
|
|
6/18/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
4.62
|
81,060
|
|
|
6/17/2014
|
+0.10 / +0.99%
|
10.00
|
10.30
|
9.90
|
10.20
|
10.20
|
4.53
|
36,730
|
|
|
6/16/2014
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
4.48
|
13,900
|
|
|
6/13/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
11,330
|
|
|
6/12/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.53
|
4,300
|
|
|
6/11/2014
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
42,390
|
|
|
6/10/2014
|
-0.30 / -2.94%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
4.39
|
9,630
|
|
|
6/9/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
3,550
|
|
|
6/6/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
3,510
|
|
|