|
Closing price on 8/9/2010
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.20 |
| Volume |
48,850 |
| Split-adjusted Price |
4.36 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2010
|
-0.70 / -3.50%
|
19.90
|
20.00
|
19.20
|
19.30
|
19.30
|
4.36
|
48,850
|
|
|
8/6/2010
|
-0.50 / -2.44%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.00
|
4.51
|
55,420
|
|
|
8/5/2010
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.50
|
4.63
|
43,000
|
|
|
8/4/2010
|
-0.40 / -1.90%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.60
|
4.65
|
47,020
|
|
|
8/3/2010
|
-0.10 / -0.47%
|
21.10
|
21.50
|
21.00
|
21.00
|
21.00
|
4.74
|
43,080
|
|
|
8/2/2010
|
-0.30 / -1.40%
|
21.80
|
21.80
|
21.10
|
21.10
|
21.10
|
4.76
|
19,310
|
|
|
7/30/2010
|
+0.10 / +0.47%
|
21.90
|
22.30
|
21.30
|
21.40
|
21.40
|
4.83
|
46,130
|
|
|
7/29/2010
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.60
|
21.30
|
21.30
|
4.81
|
116,100
|
|
|
7/28/2010
|
-1.10 / -4.91%
|
22.30
|
22.40
|
21.30
|
21.30
|
21.30
|
4.81
|
181,470
|
|
|
7/27/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.40
|
22.40
|
5.06
|
81,520
|
|
|
7/26/2010
|
-0.70 / -3.03%
|
22.50
|
23.10
|
22.40
|
22.40
|
22.40
|
5.06
|
41,650
|
|
|
7/23/2010
|
-0.50 / -2.12%
|
23.60
|
23.60
|
23.00
|
23.10
|
23.10
|
5.21
|
88,960
|
|
|
7/22/2010
|
+0.40 / +1.72%
|
24.30
|
24.30
|
23.50
|
23.60
|
23.60
|
5.33
|
303,780
|
|
|
7/21/2010
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
5.24
|
194,100
|
|
|
7/20/2010
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.10
|
4.99
|
307,260
|
|
|
7/19/2010
|
-0.70 / -3.08%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
4.97
|
133,750
|
|
|
7/16/2010
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.70
|
5.12
|
68,940
|
|
|
7/15/2010
|
-0.30 / -1.30%
|
23.00
|
23.40
|
22.70
|
22.70
|
22.70
|
5.12
|
67,810
|
|
|
7/14/2010
|
-0.10 / -0.43%
|
23.10
|
23.80
|
23.00
|
23.00
|
23.00
|
5.19
|
215,360
|
|
|
7/13/2010
|
+0.10 / +0.43%
|
23.30
|
23.40
|
22.80
|
23.10
|
23.10
|
5.21
|
75,450
|
|
|
7/12/2010
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.70
|
23.00
|
23.00
|
5.19
|
34,180
|
|
|
7/9/2010
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.00
|
23.00
|
5.19
|
55,680
|
|
|
7/8/2010
|
-0.30 / -1.29%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.00
|
5.19
|
92,340
|
|
|
7/7/2010
|
+1.10 / +4.95%
|
22.70
|
23.30
|
22.70
|
23.30
|
23.30
|
5.26
|
270,100
|
|
|
7/6/2010
|
-0.30 / -1.33%
|
21.80
|
22.50
|
21.80
|
22.20
|
22.20
|
5.01
|
205,610
|
|
|
7/5/2010
|
-0.60 / -2.60%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.50
|
5.08
|
146,120
|
|
|
7/2/2010
|
-0.10 / -0.43%
|
24.20
|
24.20
|
23.00
|
23.10
|
23.10
|
5.21
|
75,300
|
|
|
7/1/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
5.24
|
42,290
|
|
|
6/30/2010
|
-0.30 / -1.28%
|
22.50
|
24.50
|
22.50
|
23.20
|
23.20
|
5.24
|
50,850
|
|
|
6/29/2010
|
-0.50 / -2.08%
|
22.90
|
24.00
|
22.90
|
23.50
|
23.50
|
5.30
|
218,580
|
|
|