|
Closing price on 12/25/2012
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
10,480 |
| Split-adjusted Price |
2.83 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
10,480
|
|
|
12/24/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.83
|
12,590
|
|
|
12/21/2012
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.83
|
18,590
|
|
|
12/20/2012
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.00
|
2.76
|
30,490
|
|
|
12/19/2012
|
+0.30 / +3.85%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.80
|
33,950
|
|
|
12/18/2012
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.70
|
29,550
|
|
|
12/17/2012
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.73
|
12,290
|
|
|
12/14/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.76
|
14,510
|
|
|
12/13/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
34,800
|
|
|
12/12/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.76
|
35,920
|
|
|
12/11/2012
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.76
|
22,460
|
|
|
12/10/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.76
|
18,220
|
|
|
12/7/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
30
|
|
|
12/6/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
11,020
|
|
|
12/5/2012
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.73
|
55,440
|
|
|
12/4/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.63
|
24,190
|
|
|
12/3/2012
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.63
|
11,930
|
|
|
11/30/2012
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
2.63
|
15,110
|
|
|
11/29/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.66
|
18,650
|
|
|
11/28/2012
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.66
|
7,300
|
|
|
11/27/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.70
|
0
|
|
|
11/26/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.70
|
6,030
|
|
|
11/23/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.70
|
8,010
|
|
|
11/22/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.70
|
4,000
|
|
|
11/21/2012
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.70
|
14,140
|
|
|
11/20/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.73
|
5,380
|
|
|
11/19/2012
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
2.70
|
3,040
|
|
|
11/16/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
10
|
|
|
11/15/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.76
|
2,060
|
|
|
11/14/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.76
|
6,550
|
|
|