|
Closing price on 8/5/2014
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
30,700 |
| Split-adjusted Price |
3.67 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
3.67
|
30,700
|
|
|
8/4/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.67
|
42,190
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.63
|
16,830
|
|
|
7/31/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
3.63
|
41,360
|
|
|
7/30/2014
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.60
|
61,790
|
|
|
7/29/2014
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
3.67
|
17,170
|
|
|
7/28/2014
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.60
|
79,200
|
|
|
7/25/2014
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
3.74
|
83,530
|
|
|
7/24/2014
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
3.85
|
24,080
|
|
|
7/23/2014
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.70
|
3.85
|
94,580
|
|
|
7/22/2014
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
3.85
|
62,760
|
|
|
7/21/2014
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.80
|
3.89
|
94,860
|
|
|
7/18/2014
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.90
|
10.90
|
10.90
|
3.92
|
146,430
|
|
|
7/17/2014
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
3.99
|
52,720
|
|
|
7/16/2014
|
+0.30 / +2.80%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.00
|
3.96
|
252,460
|
|
|
7/15/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
3.85
|
108,320
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
3.85
|
72,780
|
|
|
7/11/2014
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
3.85
|
91,560
|
|
|
7/10/2014
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
3.92
|
231,920
|
|
|
7/9/2014
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
3.99
|
69,120
|
|
|
7/8/2014
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
4.03
|
235,950
|
|
|
7/7/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
3.96
|
189,160
|
|
|
7/4/2014
|
+0.40 / +3.67%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
4.06
|
213,650
|
|
|
7/3/2014
|
+0.20 / +1.87%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
3.92
|
413,420
|
|
|
7/2/2014
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
3.85
|
210,170
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
3.78
|
46,260
|
|
|
6/30/2014
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
3.78
|
22,510
|
|
|
6/27/2014
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
3.81
|
71,660
|
|
|
6/26/2014
|
+0.10 / +0.97%
|
10.20
|
10.90
|
10.20
|
10.40
|
10.40
|
3.74
|
290,770
|
|
|
6/25/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
3.71
|
37,670
|
|
|