|
Closing price on 10/12/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
10,150 |
| Split-adjusted Price |
2.45 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2011
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.45
|
10,150
|
|
|
10/11/2011
|
-0.30 / -3.23%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
2.56
|
10,930
|
|
|
10/10/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.65
|
4,020
|
|
|
10/7/2011
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.62
|
61,970
|
|
|
10/6/2011
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.59
|
67,590
|
|
|
10/5/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.48
|
28,750
|
|
|
10/4/2011
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
2.48
|
14,050
|
|
|
10/3/2011
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
2.59
|
6,550
|
|
|
9/30/2011
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
2.59
|
145,150
|
|
|
9/29/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.71
|
231,250
|
|
|
9/28/2011
|
+0.40 / +4.60%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.59
|
5,200
|
|
|
9/27/2011
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.48
|
98,620
|
|
|
9/26/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.37
|
32,440
|
|
|
9/23/2011
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.37
|
33,260
|
|
|
9/22/2011
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.30
|
2.37
|
40,860
|
|
|
9/21/2011
|
-0.30 / -3.53%
|
8.10
|
8.50
|
8.10
|
8.20
|
8.20
|
2.34
|
8,810
|
|
|
9/20/2011
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.42
|
5,180
|
|
|
9/19/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.42
|
23,030
|
|
|
9/16/2011
|
-0.40 / -4.49%
|
8.60
|
9.20
|
8.50
|
8.50
|
8.50
|
2.42
|
84,900
|
|
|
9/15/2011
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
2.54
|
49,420
|
|
|
9/14/2011
|
+0.30 / +3.37%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.62
|
40,620
|
|
|
9/13/2011
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
2.54
|
115,500
|
|
|
9/12/2011
|
+0.20 / +2.41%
|
8.20
|
8.70
|
8.10
|
8.50
|
8.50
|
2.42
|
42,780
|
|
|
9/9/2011
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.37
|
6,260
|
|
|
9/8/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.28
|
24,010
|
|
|
9/7/2011
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.19
|
51,430
|
|
|
9/6/2011
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.11
|
7,700
|
|
|
9/5/2011
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.19
|
39,150
|
|
|
9/1/2011
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.14
|
29,130
|
|
|
8/31/2011
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.05
|
35,370
|
|
|