|
Closing price on 8/3/2026
|
|
| Open |
5.47 |
| High |
5.49 |
| Low |
5.40 |
| Volume |
104,000 |
| Split-adjusted Price |
5.49 |
There is no data on 8/4/2026. Display data on 8/3/2026 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2026
|
+0.02 / +0.37%
|
5.47
|
5.49
|
5.40
|
5.49
|
5.45
|
5.49
|
104,000
|
|
|
7/31/2026
|
-0.01 / -0.18%
|
5.48
|
5.51
|
5.42
|
5.47
|
5.47
|
5.47
|
165,800
|
|
|
7/30/2026
|
+0.02 / +0.37%
|
5.46
|
5.56
|
5.42
|
5.48
|
5.50
|
5.48
|
267,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
5.46
|
5.57
|
5.42
|
5.46
|
5.49
|
5.46
|
108,100
|
|
|
7/28/2026
|
-0.14 / -2.50%
|
5.57
|
5.57
|
5.40
|
5.46
|
5.48
|
5.46
|
180,800
|
|
|
7/27/2026
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.55
|
5.60
|
5.62
|
5.60
|
1,321,380
|
|
|
7/24/2026
|
+0.05 / +0.88%
|
5.65
|
5.76
|
5.65
|
5.70
|
5.71
|
5.70
|
130,300
|
|
|
7/23/2026
|
+0.05 / +0.89%
|
5.61
|
5.65
|
5.52
|
5.65
|
5.61
|
5.65
|
168,200
|
|
|
7/22/2026
|
+0.16 / +2.94%
|
5.43
|
5.63
|
5.40
|
5.60
|
5.51
|
5.60
|
176,400
|
|
|
7/21/2026
|
-0.25 / -4.39%
|
5.69
|
5.90
|
5.30
|
5.44
|
5.36
|
5.44
|
713,700
|
|
|
7/20/2026
|
0.00 / 0.00%
|
5.79
|
5.95
|
5.50
|
5.69
|
5.78
|
5.69
|
1,049,200
|
|
|
7/17/2026
|
-0.26 / -4.37%
|
5.54
|
5.95
|
5.54
|
5.69
|
5.56
|
5.69
|
3,392,000
|
|
|
7/16/2026
|
-0.44 / -6.89%
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
5.95
|
260,400
|
|
|
7/15/2026
|
-0.48 / -6.99%
|
6.39
|
6.40
|
6.39
|
6.39
|
6.39
|
6.39
|
873,900
|
|
|
7/14/2026
|
-0.51 / -6.91%
|
6.87
|
6.87
|
6.87
|
6.87
|
6.87
|
6.87
|
234,200
|
|
|
7/13/2026
|
-0.55 / -6.94%
|
7.95
|
7.95
|
7.38
|
7.38
|
7.84
|
7.38
|
197,000
|
|
|
7/10/2026
|
+0.03 / +0.38%
|
7.94
|
7.94
|
7.58
|
7.93
|
7.73
|
7.93
|
21,000
|
|
|
7/9/2026
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.63
|
7.90
|
7.77
|
7.90
|
23,500
|
|
|
7/8/2026
|
-0.08 / -0.99%
|
7.85
|
8.05
|
7.85
|
8.00
|
7.97
|
8.00
|
3,900
|
|
|
7/7/2026
|
-0.09 / -1.10%
|
8.17
|
8.17
|
7.80
|
8.08
|
8.03
|
8.08
|
9,500
|
|
|
7/6/2026
|
-0.03 / -0.37%
|
8.17
|
8.17
|
7.83
|
8.17
|
8.06
|
8.17
|
14,700
|
|
|
7/3/2026
|
-0.07 / -0.85%
|
8.00
|
8.25
|
7.70
|
8.20
|
7.89
|
8.20
|
41,200
|
|
|
7/2/2026
|
-0.08 / -0.96%
|
8.01
|
8.34
|
7.77
|
8.27
|
7.94
|
8.27
|
20,100
|
|
|
7/1/2026
|
-0.05 / -0.60%
|
8.01
|
8.35
|
7.94
|
8.35
|
8.06
|
8.35
|
48,900
|
|
|
6/30/2026
|
0.00 / 0.00%
|
8.08
|
8.40
|
8.08
|
8.40
|
8.39
|
8.40
|
3,500
|
|
|
6/29/2026
|
-0.11 / -1.29%
|
8.50
|
8.50
|
8.02
|
8.40
|
8.16
|
8.40
|
21,700
|
|
|
6/26/2026
|
-0.33 / -3.73%
|
8.78
|
8.78
|
8.51
|
8.51
|
8.61
|
8.51
|
2,600
|
|
|
6/25/2026
|
-0.06 / -0.67%
|
8.89
|
8.89
|
8.50
|
8.84
|
8.64
|
8.84
|
1,300
|
|
|
6/24/2026
|
0.00 / 0.00%
|
8.93
|
8.93
|
8.39
|
8.90
|
8.73
|
8.90
|
8,700
|
|
|
6/23/2026
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
8.90
|
1,100
|
|
|