|
Closing price on 7/11/2025
|
|
| Open |
10.40 |
| High |
10.45 |
| Low |
10.15 |
| Volume |
439,700 |
| Split-adjusted Price |
10.45 |
There is no data on 7/12/2025. Display data on 7/11/2025 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.15
|
10.45
|
10.23
|
10.45
|
439,700
|
|
|
7/10/2025
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
276,500
|
|
|
7/9/2025
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.15
|
10.35
|
10.24
|
10.35
|
172,200
|
|
|
7/8/2025
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
86,000
|
|
|
7/7/2025
|
+0.10 / +0.99%
|
10.15
|
10.40
|
9.90
|
10.25
|
10.18
|
10.25
|
141,100
|
|
|
7/4/2025
|
+0.26 / +2.63%
|
9.89
|
10.15
|
9.89
|
10.15
|
10.02
|
10.15
|
42,000
|
|
|
7/3/2025
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.80
|
9.89
|
9.88
|
9.89
|
48,000
|
|
|
7/2/2025
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.75
|
9.90
|
9.84
|
9.90
|
10,200
|
|
|
7/1/2025
|
-0.05 / -0.50%
|
9.98
|
9.99
|
9.75
|
9.90
|
9.87
|
9.90
|
12,000
|
|
|
6/30/2025
|
+0.05 / +0.51%
|
9.92
|
10.10
|
9.90
|
9.95
|
9.96
|
9.95
|
5,900
|
|
|
6/27/2025
|
-0.01 / -0.10%
|
9.92
|
9.92
|
9.71
|
9.90
|
9.85
|
9.90
|
4,000
|
|
|
6/26/2025
|
+0.03 / +0.30%
|
9.88
|
9.94
|
9.65
|
9.91
|
9.79
|
9.91
|
21,000
|
|
|
6/25/2025
|
-0.01 / -0.10%
|
9.94
|
9.94
|
9.80
|
9.88
|
9.81
|
9.88
|
62,400
|
|
|
6/24/2025
|
-0.05 / -0.50%
|
9.80
|
9.93
|
9.70
|
9.89
|
9.75
|
9.89
|
229,900
|
|
|
6/23/2025
|
0.00 / 0.00%
|
9.94
|
9.94
|
9.70
|
9.94
|
9.80
|
9.94
|
41,000
|
|
|
6/20/2025
|
+0.09 / +0.91%
|
9.84
|
9.99
|
9.62
|
9.94
|
9.72
|
9.94
|
477,600
|
|
|
6/19/2025
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.60
|
9.85
|
9.69
|
9.85
|
60,300
|
|
|
6/18/2025
|
0.00 / 0.00%
|
9.75
|
9.85
|
9.55
|
9.85
|
9.73
|
9.85
|
39,200
|
|
|
6/17/2025
|
0.00 / 0.00%
|
9.80
|
9.88
|
9.70
|
9.85
|
9.76
|
9.85
|
37,900
|
|
|
6/16/2025
|
-0.14 / -1.40%
|
10.00
|
10.00
|
9.65
|
9.85
|
9.81
|
9.85
|
24,700
|
|
|
6/13/2025
|
+0.09 / +0.91%
|
9.80
|
9.99
|
9.40
|
9.99
|
9.55
|
9.99
|
485,600
|
|
|
6/12/2025
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.69
|
9.90
|
9.75
|
9.90
|
66,100
|
|
|
6/11/2025
|
+0.03 / +0.30%
|
9.86
|
9.95
|
9.75
|
9.89
|
9.87
|
9.89
|
4,500
|
|
|
6/10/2025
|
+0.02 / +0.20%
|
9.80
|
9.89
|
9.75
|
9.86
|
9.84
|
9.86
|
26,400
|
|
|
6/9/2025
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.75
|
9.84
|
9.83
|
9.84
|
7,100
|
|
|
6/6/2025
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.70
|
9.84
|
9.78
|
9.84
|
18,600
|
|
|
6/5/2025
|
-0.04 / -0.40%
|
9.90
|
9.90
|
9.75
|
9.84
|
9.78
|
9.84
|
7,100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
9.79
|
9.88
|
9.75
|
9.88
|
9.84
|
9.88
|
11,800
|
|
|
6/3/2025
|
-0.01 / -0.10%
|
9.75
|
9.90
|
9.73
|
9.88
|
9.80
|
9.88
|
54,800
|
|
|
6/2/2025
|
+0.01 / +0.10%
|
9.88
|
9.89
|
9.71
|
9.89
|
9.80
|
9.89
|
26,400
|
|
|