|
Closing price on 1/5/2015
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
730 |
| Split-adjusted Price |
4.62 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
730
|
|
|
12/31/2014
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
4.66
|
45,460
|
|
|
12/30/2014
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
4.53
|
61,500
|
|
|
12/29/2014
|
-0.40 / -3.81%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
4.48
|
126,710
|
|
|
12/26/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
4.66
|
20,090
|
|
|
12/25/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.66
|
20,070
|
|
|
12/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
26,020
|
|
|
12/23/2014
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.70
|
1,770
|
|
|
12/22/2014
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.75
|
6,370
|
|
|
12/19/2014
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
4.62
|
4,100
|
|
|
12/18/2014
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
12,200
|
|
|
12/17/2014
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.40
|
4.62
|
41,110
|
|
|
12/16/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.79
|
19,170
|
|
|
12/15/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
4.79
|
145,030
|
|
|
12/12/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.79
|
41,180
|
|
|
12/11/2014
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
4.79
|
6,030
|
|
|
12/10/2014
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
4.84
|
41,690
|
|
|
12/9/2014
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.70
|
53,170
|
|
|
12/8/2014
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
4.88
|
84,730
|
|
|
12/5/2014
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.84
|
70,180
|
|
|
12/4/2014
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
4.75
|
31,110
|
|
|
12/3/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.79
|
56,120
|
|
|
12/2/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.79
|
44,100
|
|
|
12/1/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
4.79
|
45,930
|
|
|
11/28/2014
|
+0.30 / +2.86%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.80
|
4.79
|
73,050
|
|
|
11/27/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
10,940
|
|
|
11/26/2014
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.66
|
39,320
|
|
|
11/25/2014
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
2,010
|
|
|
11/24/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.90
|
10.60
|
10.60
|
4.70
|
23,610
|
|
|
11/21/2014
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.70
|
21,180
|
|
|