|
Closing price on 11/3/2026
|
|
| Open |
6.21 |
| High |
6.21 |
| Low |
6.10 |
| Volume |
79,500 |
| Split-adjusted Price |
6.10 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2026
|
-0.11 / -1.77%
|
6.21
|
6.21
|
6.10
|
6.10
|
6.13
|
6.10
|
79,500
|
|
|
11/2/2026
|
-0.33 / -5.05%
|
6.50
|
6.53
|
6.09
|
6.21
|
6.18
|
6.21
|
40,800
|
|
|
10/30/2026
|
+0.09 / +1.40%
|
6.39
|
6.75
|
6.16
|
6.54
|
6.49
|
6.54
|
47,300
|
|
|
10/29/2026
|
+0.42 / +6.97%
|
6.04
|
6.45
|
6.04
|
6.45
|
6.36
|
6.45
|
203,500
|
|
|
10/28/2026
|
-0.17 / -2.74%
|
6.30
|
6.31
|
6.03
|
6.03
|
6.20
|
6.03
|
128,000
|
|
|
10/27/2026
|
-0.08 / -1.27%
|
6.28
|
6.30
|
6.08
|
6.20
|
6.21
|
6.20
|
60,000
|
|
|
10/26/2026
|
-0.01 / -0.16%
|
6.28
|
6.40
|
6.01
|
6.28
|
6.23
|
6.28
|
94,300
|
|
|
10/23/2026
|
-0.02 / -0.32%
|
6.39
|
6.39
|
6.20
|
6.29
|
6.24
|
6.29
|
141,100
|
|
|
10/22/2026
|
+0.04 / +0.64%
|
6.28
|
6.60
|
5.90
|
6.31
|
6.33
|
6.31
|
117,600
|
|
|
10/21/2026
|
+0.41 / +7.00%
|
5.86
|
6.27
|
5.82
|
6.27
|
6.14
|
6.27
|
138,300
|
|
|
10/20/2026
|
-0.02 / -0.34%
|
5.71
|
5.88
|
5.51
|
5.86
|
5.77
|
5.86
|
33,600
|
|
|
10/19/2026
|
-0.22 / -3.61%
|
6.10
|
6.10
|
5.80
|
5.88
|
5.84
|
5.88
|
58,700
|
|
|
10/16/2026
|
-0.20 / -3.17%
|
6.31
|
6.31
|
5.90
|
6.10
|
6.03
|
6.10
|
35,100
|
|
|
10/15/2026
|
+0.18 / +2.94%
|
6.54
|
6.54
|
6.02
|
6.30
|
6.49
|
6.30
|
252,500
|
|
|
10/14/2026
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.00
|
6.12
|
6.12
|
6.12
|
207,600
|
|
|
10/13/2026
|
+0.37 / +6.92%
|
5.59
|
5.72
|
5.50
|
5.72
|
5.70
|
5.72
|
118,300
|
|
|
10/12/2026
|
+0.35 / +7.00%
|
5.10
|
5.35
|
4.90
|
5.35
|
5.28
|
5.35
|
504,900
|
|
|
10/9/2026
|
-0.02 / -0.40%
|
5.10
|
5.10
|
4.70
|
5.00
|
4.94
|
5.00
|
57,600
|
|
|
10/8/2026
|
+0.02 / +0.40%
|
5.20
|
5.20
|
4.95
|
5.02
|
4.99
|
5.02
|
49,400
|
|
|
10/7/2026
|
-0.10 / -1.96%
|
5.15
|
5.22
|
4.95
|
5.00
|
5.00
|
5.00
|
33,400
|
|
|
10/6/2026
|
-0.05 / -0.97%
|
5.15
|
5.15
|
4.95
|
5.10
|
5.06
|
5.10
|
32,800
|
|
|
10/5/2026
|
-0.23 / -4.28%
|
5.38
|
5.42
|
5.12
|
5.15
|
5.25
|
5.15
|
1,400
|
|
|
10/2/2026
|
+0.10 / +1.89%
|
5.28
|
5.40
|
5.28
|
5.38
|
5.36
|
5.38
|
9,700
|
|
|
10/1/2026
|
-0.12 / -2.22%
|
5.40
|
5.40
|
5.28
|
5.28
|
5.30
|
5.28
|
34,600
|
|
|
9/30/2026
|
-0.08 / -1.46%
|
5.57
|
5.57
|
5.24
|
5.40
|
5.30
|
5.40
|
135,200
|
|
|
9/29/2026
|
+0.05 / +0.92%
|
5.40
|
5.48
|
5.25
|
5.48
|
5.40
|
5.48
|
17,700
|
|
|
9/28/2026
|
-0.13 / -2.34%
|
5.45
|
5.45
|
5.40
|
5.43
|
5.42
|
5.43
|
18,100
|
|
|
9/25/2026
|
-0.01 / -0.18%
|
5.50
|
5.56
|
5.50
|
5.56
|
5.51
|
5.56
|
6,000
|
|
|
9/24/2026
|
0.00 / 0.00%
|
5.57
|
5.60
|
5.40
|
5.57
|
5.49
|
5.57
|
9,700
|
|
|
9/23/2026
|
+0.07 / +1.27%
|
5.50
|
5.61
|
5.40
|
5.57
|
5.47
|
5.57
|
39,900
|
|
|