|
Closing price on 5/29/2026
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.61 |
| Volume |
11,000 |
| Split-adjusted Price |
8.95 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
+0.03 / +0.34%
|
8.90
|
9.00
|
8.61
|
8.95
|
8.76
|
8.95
|
11,000
|
|
|
5/28/2026
|
-0.07 / -0.78%
|
8.85
|
8.94
|
8.81
|
8.92
|
8.84
|
8.92
|
173,600
|
|
|
5/27/2026
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.84
|
8.99
|
8.96
|
8.99
|
6,500
|
|
|
5/26/2026
|
-0.14 / -1.53%
|
8.92
|
9.00
|
8.60
|
9.00
|
8.89
|
9.00
|
32,600
|
|
|
5/25/2026
|
-0.01 / -0.11%
|
9.15
|
9.20
|
9.00
|
9.14
|
9.00
|
9.14
|
957,300
|
|
|
5/22/2026
|
+0.07 / +0.77%
|
9.30
|
9.30
|
9.00
|
9.15
|
9.12
|
9.15
|
24,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.70
|
10.90
|
10.84
|
9.08
|
832,300
|
|
|
5/20/2026
|
-0.10 / -0.91%
|
11.05
|
11.10
|
10.50
|
10.90
|
10.90
|
9.08
|
52,200
|
|
|
5/19/2026
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
9.17
|
22,200
|
|
|
5/18/2026
|
+0.35 / +3.24%
|
10.85
|
11.55
|
10.85
|
11.15
|
11.02
|
9.29
|
111,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.74
|
9.00
|
22,700
|
|
|
5/14/2026
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.70
|
9.00
|
14,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.74
|
9.04
|
21,700
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.65
|
10.85
|
10.87
|
9.04
|
27,200
|
|
|
5/11/2026
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.80
|
9.04
|
11,600
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.65
|
10.85
|
10.65
|
10.85
|
10.76
|
9.04
|
451,700
|
|
|
5/7/2026
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.65
|
10.85
|
10.72
|
9.04
|
23,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.75
|
9.08
|
34,400
|
|
|
5/5/2026
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.70
|
10.90
|
10.76
|
9.08
|
3,000
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.82
|
9.04
|
31,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.55
|
10.85
|
10.71
|
9.04
|
17,900
|
|
|
4/28/2026
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.79
|
9.04
|
25,600
|
|
|
4/24/2026
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.50
|
10.90
|
10.75
|
9.08
|
96,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.95
|
10.85
|
9.13
|
62,400
|
|
|
4/22/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.85
|
9.13
|
47,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.94
|
9.17
|
75,100
|
|
|
4/20/2026
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.93
|
9.17
|
567,900
|
|
|
4/17/2026
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.84
|
9.13
|
29,700
|
|
|
4/16/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
9.17
|
12,200
|
|
|
4/15/2026
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.80
|
11.00
|
10.95
|
9.17
|
30,900
|
|
|