|
Closing price on 8/18/2014
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
146,100 |
| Split-adjusted Price |
4.70 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
4.70
|
146,100
|
|
|
8/15/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
34,550
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.62
|
89,780
|
|
|
8/13/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.62
|
77,440
|
|
|
8/12/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.53
|
47,550
|
|
|
8/11/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.62
|
11,030
|
|
|
8/8/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
43,260
|
|
|
8/7/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.62
|
12,930
|
|
|
8/6/2014
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
4.62
|
45,070
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
4.53
|
30,700
|
|
|
8/4/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
42,190
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.48
|
16,830
|
|
|
7/31/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
4.48
|
41,360
|
|
|
7/30/2014
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
4.44
|
61,790
|
|
|
7/29/2014
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
17,170
|
|
|
7/28/2014
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
4.44
|
79,200
|
|
|
7/25/2014
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
4.62
|
83,530
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
4.75
|
24,080
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
4.75
|
94,580
|
|
|
7/22/2014
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
4.75
|
62,760
|
|
|
7/21/2014
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
4.79
|
94,860
|
|
|
7/18/2014
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
4.84
|
146,430
|
|
|
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
|
|
|