|
Closing price on 7/7/2026
|
|
| Open |
8.17 |
| High |
8.17 |
| Low |
7.80 |
| Volume |
9,500 |
| Split-adjusted Price |
8.08 |
There is no data on 7/8/2026. Display data on 7/7/2026 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/22/2026
|
-0.04 / -0.45%
|
8.99
|
8.99
|
8.70
|
8.90
|
8.94
|
8.90
|
6,300
|
|
|
6/19/2026
|
+0.05 / +0.56%
|
8.53
|
9.00
|
8.53
|
8.94
|
8.83
|
8.94
|
3,500
|
|
|
6/18/2026
|
-0.01 / -0.11%
|
8.60
|
8.90
|
8.60
|
8.89
|
8.67
|
8.89
|
2,300
|
|
|
6/17/2026
|
+0.10 / +1.14%
|
8.99
|
8.99
|
8.51
|
8.90
|
8.62
|
8.90
|
10,700
|
|
|
6/16/2026
|
+0.01 / +0.11%
|
9.00
|
9.00
|
8.35
|
8.80
|
8.41
|
8.80
|
4,500
|
|
|
6/15/2026
|
+0.20 / +2.33%
|
9.18
|
9.18
|
8.46
|
8.79
|
8.65
|
8.79
|
2,100
|
|
|
6/12/2026
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.59
|
8.58
|
8.59
|
6,500
|
|
|
6/11/2026
|
-0.01 / -0.12%
|
8.48
|
8.59
|
8.46
|
8.59
|
8.56
|
8.59
|
3,000
|
|
|
6/10/2026
|
0.00 / 0.00%
|
8.59
|
8.60
|
8.59
|
8.60
|
8.60
|
8.60
|
5,200
|
|
|
6/9/2026
|
-0.02 / -0.23%
|
8.58
|
8.61
|
8.46
|
8.60
|
8.50
|
8.60
|
14,600
|
|
|
6/8/2026
|
-0.06 / -0.69%
|
8.64
|
8.64
|
8.50
|
8.62
|
8.52
|
8.62
|
13,500
|
|
|
6/5/2026
|
-0.04 / -0.46%
|
8.60
|
8.69
|
8.50
|
8.68
|
8.64
|
8.68
|
6,900
|
|
|
6/4/2026
|
-0.08 / -0.91%
|
8.74
|
8.75
|
8.60
|
8.72
|
8.74
|
8.72
|
11,100
|
|
|
6/3/2026
|
-0.13 / -1.46%
|
8.93
|
8.93
|
8.50
|
8.80
|
8.64
|
8.80
|
22,300
|
|
|
6/2/2026
|
+0.18 / +2.06%
|
9.00
|
9.00
|
8.50
|
8.93
|
8.63
|
8.93
|
38,300
|
|
|
6/1/2026
|
-0.20 / -2.23%
|
8.95
|
9.05
|
8.62
|
8.75
|
8.77
|
8.75
|
111,635
|
|
|
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
|
|
|