|
Closing price on 8/8/2016
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
46,220 |
| Split-adjusted Price |
3.52 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
3.52
|
46,220
|
|
|
8/5/2016
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
3.52
|
79,470
|
|
|
8/4/2016
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.75
|
3.58
|
42,380
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
3.52
|
143,900
|
|
|
8/2/2016
|
-0.40 / -5.71%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.74
|
3.52
|
148,520
|
|
|
8/1/2016
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
3.74
|
46,860
|
|
|
7/29/2016
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.05
|
3.79
|
60,450
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.03
|
3.74
|
111,610
|
|
|
7/27/2016
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
3.74
|
90,430
|
|
|
7/26/2016
|
-0.20 / -2.78%
|
7.20
|
7.30
|
6.90
|
7.00
|
7.05
|
3.74
|
125,460
|
|
|
7/25/2016
|
-0.20 / -2.70%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.28
|
3.84
|
96,790
|
|
|
7/22/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.35
|
3.95
|
177,720
|
|
|
7/21/2016
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.72
|
4.06
|
118,560
|
|
|
7/20/2016
|
+0.40 / +5.33%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.86
|
4.22
|
449,720
|
|
|
7/19/2016
|
-0.30 / -3.85%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.78
|
4.00
|
249,180
|
|
|
7/18/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.86
|
4.16
|
250,270
|
|
|
7/15/2016
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.54
|
4.16
|
347,240
|
|
|
7/14/2016
|
-0.40 / -5.19%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.68
|
3.90
|
438,150
|
|
|
7/13/2016
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.67
|
4.11
|
402,540
|
|
|
7/12/2016
|
+0.10 / +1.32%
|
7.60
|
8.10
|
7.20
|
7.70
|
7.65
|
4.11
|
555,540
|
|
|
7/11/2016
|
+0.30 / +4.11%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.78
|
4.06
|
699,810
|
|
|
7/8/2016
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.90
|
987,700
|
|
|
7/7/2016
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.75
|
3.68
|
465,420
|
|
|
7/6/2016
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
3.47
|
66,150
|
|
|
7/5/2016
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
3.52
|
452,870
|
|
|
7/4/2016
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.31
|
3.47
|
232,030
|
|
|
7/1/2016
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.17
|
3.31
|
78,750
|
|
|
6/30/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.08
|
3.26
|
27,130
|
|
|
6/29/2016
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
3.26
|
35,670
|
|
|
6/28/2016
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.93
|
3.20
|
27,990
|
|
|