|
Closing price on 3/3/2011
|
|
| Open |
10.10 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
25,270 |
| Split-adjusted Price |
2.85 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.20 / -1.92%
|
10.10
|
10.90
|
10.10
|
10.20
|
10.20
|
2.85
|
25,270
|
|
|
3/2/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
2.90
|
8,740
|
|
|
3/1/2011
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
3.01
|
16,000
|
|
|
2/28/2011
|
-0.40 / -3.64%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.60
|
2.96
|
10,120
|
|
|
2/25/2011
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.07
|
7,720
|
|
|
2/24/2011
|
-0.30 / -2.70%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
3.01
|
18,530
|
|
|
2/23/2011
|
+0.20 / +1.83%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
3.10
|
10,170
|
|
|
2/22/2011
|
-0.20 / -1.80%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
3.04
|
20,860
|
|
|
2/21/2011
|
-0.50 / -4.31%
|
11.60
|
12.00
|
11.10
|
11.10
|
11.10
|
3.10
|
25,160
|
|
|
2/18/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.24
|
27,550
|
|
|
2/17/2011
|
-0.40 / -3.33%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.24
|
23,530
|
|
|
2/16/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.35
|
2,100
|
|
|
2/15/2011
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
3.32
|
13,540
|
|
|
2/14/2011
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
3.46
|
4,280
|
|
|
2/11/2011
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
3.52
|
14,120
|
|
|
2/10/2011
|
+0.30 / +2.42%
|
11.90
|
13.00
|
11.90
|
12.70
|
12.70
|
3.54
|
29,230
|
|
|
2/9/2011
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.46
|
9,240
|
|
|
2/8/2011
|
+0.40 / +3.31%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
3.49
|
20
|
|
|
1/28/2011
|
+0.20 / +1.68%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
3.38
|
14,790
|
|
|
1/27/2011
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
3.32
|
11,430
|
|
|
1/26/2011
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
3.26
|
10,090
|
|
|
1/25/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
3.29
|
11,590
|
|
|
1/24/2011
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
3.29
|
22,320
|
|
|
1/21/2011
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
3.40
|
50,810
|
|
|
1/20/2011
|
-0.10 / -0.81%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
3.43
|
28,190
|
|
|
1/19/2011
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.46
|
16,770
|
|
|
1/18/2011
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
3.40
|
48,930
|
|
|
1/17/2011
|
+0.20 / +1.68%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
3.38
|
45,300
|
|
|
1/14/2011
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
3.32
|
49,600
|
|
|
1/13/2011
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
3.35
|
76,900
|
|
|