|
Closing price on 7/8/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
0 |
| Split-adjusted Price |
2.34 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.34
|
0
|
|
|
7/7/2011
|
+0.20 / +2.50%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.34
|
2,030
|
|
|
7/6/2011
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
2.28
|
210
|
|
|
7/5/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
2.39
|
3,120
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.39
|
6,540
|
|
|
7/1/2011
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.39
|
20
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.37
|
0
|
|
|
6/29/2011
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.37
|
9,170
|
|
|
6/28/2011
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.37
|
1,500
|
|
|
6/27/2011
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.45
|
2,870
|
|
|
6/24/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.37
|
300
|
|
|
6/23/2011
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.39
|
15,230
|
|
|
6/22/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.42
|
5,000
|
|
|
6/21/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.42
|
10
|
|
|
6/20/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.30
|
2.37
|
3,830
|
|
|
6/17/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
2.34
|
6,060
|
|
|
6/16/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
2.39
|
510
|
|
|
6/15/2011
|
-0.40 / -4.55%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
2.39
|
9,400
|
|
|
6/14/2011
|
+0.30 / +3.53%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.51
|
6,800
|
|
|
6/13/2011
|
+0.10 / +1.19%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
2.42
|
25,440
|
|
|
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
|
|
|