|
Closing price on 11/4/2025
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.05 |
| Volume |
155,700 |
| Split-adjusted Price |
10.50 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.05
|
10.50
|
10.30
|
10.50
|
155,700
|
|
|
11/3/2025
|
-0.05 / -0.47%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.42
|
10.50
|
67,200
|
|
|
10/31/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.51
|
10.55
|
14,300
|
|
|
10/30/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.47
|
10.55
|
6,100
|
|
|
10/29/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.47
|
10.55
|
23,100
|
|
|
10/28/2025
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.45
|
10.55
|
10.53
|
10.55
|
20,100
|
|
|
10/27/2025
|
-0.20 / -1.86%
|
10.55
|
10.75
|
10.55
|
10.55
|
10.61
|
10.55
|
25,300
|
|
|
10/24/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.62
|
10.75
|
44,600
|
|
|
10/23/2025
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.60
|
10.75
|
10.70
|
10.75
|
16,300
|
|
|
10/22/2025
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.50
|
10.75
|
10.65
|
10.75
|
32,900
|
|
|
10/21/2025
|
+0.05 / +0.47%
|
10.55
|
10.75
|
10.45
|
10.75
|
10.57
|
10.75
|
117,300
|
|
|
10/20/2025
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.60
|
10.70
|
10.91
|
10.70
|
64,600
|
|
|
10/17/2025
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.85
|
11.00
|
10.93
|
11.00
|
49,800
|
|
|
10/16/2025
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.88
|
10.95
|
8,900
|
|
|
10/15/2025
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.65
|
11.00
|
10.91
|
11.00
|
72,200
|
|
|
10/14/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.05
|
11.05
|
27,200
|
|
|
10/13/2025
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.04
|
11.05
|
47,500
|
|
|
10/10/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.95
|
11.05
|
11.02
|
11.05
|
39,600
|
|
|
10/9/2025
|
-0.15 / -1.35%
|
11.00
|
11.05
|
10.95
|
10.95
|
11.02
|
10.95
|
133,600
|
|
|
10/8/2025
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
25,700
|
|
|
10/7/2025
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.09
|
11.20
|
50,300
|
|
|
10/6/2025
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.05
|
11.10
|
11.09
|
11.10
|
24,500
|
|
|
10/3/2025
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.05
|
11.15
|
11.12
|
11.15
|
32,800
|
|
|
10/2/2025
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.12
|
11.15
|
38,900
|
|
|
10/1/2025
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.14
|
11.20
|
30,000
|
|
|
9/30/2025
|
-0.20 / -1.76%
|
11.10
|
11.25
|
11.10
|
11.15
|
11.14
|
11.15
|
82,400
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.35
|
11.27
|
11.35
|
26,000
|
|
|
9/26/2025
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.35
|
11.35
|
11.37
|
11.35
|
41,000
|
|
|
9/25/2025
|
-0.10 / -0.87%
|
11.35
|
11.50
|
11.35
|
11.35
|
11.41
|
11.35
|
29,700
|
|
|
9/24/2025
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.40
|
11.45
|
11.49
|
11.45
|
99,600
|
|
|