|
Closing price on 1/23/2026
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.65 |
| Volume |
29,300 |
| Split-adjusted Price |
11.70 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.70
|
11.70
|
29,300
|
|
|
1/22/2026
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.75
|
11.78
|
11.75
|
59,500
|
|
|
1/21/2026
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.73
|
11.70
|
132,100
|
|
|
1/20/2026
|
+0.20 / +1.71%
|
11.70
|
12.05
|
11.70
|
11.90
|
11.95
|
11.90
|
253,400
|
|
|
1/19/2026
|
+0.35 / +3.08%
|
11.50
|
11.70
|
11.45
|
11.70
|
11.61
|
11.70
|
120,000
|
|
|
1/16/2026
|
+0.45 / +4.13%
|
10.90
|
11.40
|
10.90
|
11.35
|
11.25
|
11.35
|
253,900
|
|
|
1/15/2026
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.75
|
10.90
|
10.84
|
10.90
|
39,900
|
|
|
1/14/2026
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.75
|
10.85
|
10.80
|
10.85
|
41,100
|
|
|
1/13/2026
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.76
|
10.85
|
27,100
|
|
|
1/12/2026
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.78
|
10.85
|
13,800
|
|
|
1/9/2026
|
0.00 / 0.00%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.73
|
10.85
|
17,500
|
|
|
1/8/2026
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.85
|
10.80
|
10.85
|
15,400
|
|
|
1/7/2026
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.81
|
10.90
|
50,700
|
|
|
1/6/2026
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.50
|
10.90
|
10.81
|
10.90
|
8,400
|
|
|
1/5/2026
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.75
|
10.90
|
10.84
|
10.90
|
28,100
|
|
|
12/31/2025
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.78
|
10.90
|
54,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.64
|
10.80
|
12,200
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.68
|
10.80
|
30,800
|
|
|
12/26/2025
|
+0.05 / +0.47%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.62
|
10.80
|
25,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.35
|
10.80
|
10.35
|
10.75
|
10.71
|
10.75
|
15,400
|
|
|
12/24/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.75
|
10.79
|
10.75
|
22,500
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.87
|
10.95
|
11,000
|
|
|
12/22/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.96
|
10.95
|
4,700
|
|
|
12/19/2025
|
+0.05 / +0.46%
|
10.95
|
10.95
|
10.35
|
10.95
|
10.39
|
10.95
|
434,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.85
|
10.90
|
60,800
|
|
|
12/17/2025
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.65
|
10.90
|
10.80
|
10.90
|
55,900
|
|
|
12/16/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.68
|
10.80
|
22,000
|
|
|
12/15/2025
|
-0.05 / -0.46%
|
10.50
|
10.85
|
10.15
|
10.80
|
10.41
|
10.80
|
272,900
|
|
|
12/12/2025
|
-0.15 / -1.36%
|
11.15
|
11.15
|
10.45
|
10.85
|
10.56
|
10.85
|
317,100
|
|
|
12/11/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
11.00
|
10.88
|
11.00
|
70,800
|
|
|