|
Closing price on 9/22/2016
|
|
| Open |
6.46 |
| High |
6.50 |
| Low |
6.46 |
| Volume |
57,550 |
| Split-adjusted Price |
3.45 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
0.00 / 0.00%
|
6.46
|
6.50
|
6.46
|
6.46
|
6.48
|
3.45
|
57,550
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.32
|
6.46
|
6.43
|
3.45
|
44,500
|
|
|
9/20/2016
|
+0.06 / +0.94%
|
6.45
|
6.50
|
6.45
|
6.46
|
6.47
|
3.45
|
8,290
|
|
|
9/19/2016
|
+0.09 / +1.43%
|
6.50
|
6.50
|
6.32
|
6.40
|
6.37
|
3.42
|
33,600
|
|
|
9/16/2016
|
-0.28 / -4.25%
|
6.55
|
6.60
|
6.31
|
6.31
|
6.41
|
3.37
|
58,990
|
|
|
9/15/2016
|
0.00 / 0.00%
|
6.59
|
6.65
|
6.59
|
6.59
|
6.61
|
3.52
|
72,160
|
|
|
9/14/2016
|
-0.11 / -1.64%
|
6.61
|
6.70
|
6.57
|
6.59
|
6.62
|
3.52
|
23,720
|
|
|
9/13/2016
|
-0.05 / -0.74%
|
6.72
|
6.80
|
6.60
|
6.70
|
6.70
|
3.58
|
29,260
|
|
|
9/12/2016
|
-0.05 / -0.74%
|
6.78
|
6.80
|
6.70
|
6.75
|
6.78
|
3.60
|
19,760
|
|
|
9/9/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
3.63
|
73,220
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
3.52
|
29,440
|
|
|
9/7/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
3.52
|
18,150
|
|
|
9/6/2016
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.52
|
59,970
|
|
|
9/5/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
3.58
|
40,520
|
|
|
9/1/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.69
|
3.58
|
21,810
|
|
|
8/31/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
3.58
|
39,390
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
3.52
|
21,690
|
|
|
8/29/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.66
|
3.52
|
115,170
|
|
|
8/26/2016
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.78
|
3.63
|
50,300
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
3.58
|
31,690
|
|
|
8/24/2016
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
3.58
|
83,400
|
|
|
8/23/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.74
|
3.63
|
27,020
|
|
|
8/22/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
3.68
|
52,960
|
|
|
8/19/2016
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.97
|
3.74
|
108,750
|
|
|
8/18/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
3.63
|
46,900
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.71
|
3.58
|
118,790
|
|
|
8/16/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
3.58
|
70,110
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.63
|
38,710
|
|
|
8/12/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
3.63
|
62,740
|
|
|
8/11/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.79
|
3.63
|
88,680
|
|
|