|
Closing price on 12/12/2025
|
|
| Open |
11.15 |
| High |
11.15 |
| Low |
10.45 |
| Volume |
317,100 |
| Split-adjusted Price |
10.85 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.10 / -0.90%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.01
|
11.00
|
30,900
|
|
|
12/9/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.02
|
11.10
|
4,900
|
|
|
12/8/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.03
|
11.10
|
35,200
|
|
|
12/5/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.04
|
11.10
|
15,300
|
|
|
12/4/2025
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.04
|
11.10
|
31,300
|
|
|
12/3/2025
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.95
|
11.00
|
11.01
|
11.00
|
30,500
|
|
|
12/2/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.15
|
11.10
|
11.15
|
27,800
|
|
|
12/1/2025
|
+0.15 / +1.36%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.15
|
11.15
|
47,100
|
|
|
11/28/2025
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.90
|
11.00
|
10.98
|
11.00
|
58,700
|
|
|
11/27/2025
|
+0.15 / +1.39%
|
10.75
|
11.00
|
10.60
|
10.95
|
10.66
|
10.95
|
853,000
|
|
|
11/26/2025
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.65
|
10.80
|
10.72
|
10.80
|
27,700
|
|
|
11/25/2025
|
0.00 / 0.00%
|
10.55
|
10.85
|
10.55
|
10.80
|
10.69
|
10.80
|
16,400
|
|
|
11/24/2025
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.62
|
10.80
|
34,000
|
|
|
11/21/2025
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.95
|
11.00
|
11.04
|
10.70
|
21,800
|
|
|
11/20/2025
|
+0.45 / +4.25%
|
10.60
|
11.25
|
10.60
|
11.05
|
10.99
|
10.75
|
66,100
|
|
|
11/19/2025
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.55
|
10.60
|
10.58
|
10.31
|
12,700
|
|
|
11/18/2025
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.60
|
10.65
|
10.64
|
10.36
|
19,300
|
|
|
11/17/2025
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.45
|
10.60
|
10.49
|
10.31
|
19,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.30
|
10.50
|
10.35
|
10.21
|
26,600
|
|
|
11/13/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
10.21
|
21,100
|
|
|
11/12/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.50
|
10.21
|
23,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.46
|
10.21
|
15,400
|
|
|
11/10/2025
|
-0.15 / -1.41%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.51
|
10.21
|
26,600
|
|
|
11/7/2025
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.55
|
10.65
|
10.65
|
10.36
|
10,700
|
|
|
11/6/2025
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.64
|
10.41
|
29,700
|
|
|
11/5/2025
|
+0.20 / +1.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.50
|
10.41
|
44,400
|
|
|
11/4/2025
|
0.00 / 0.00%
|
10.45
|
10.50
|
10.05
|
10.50
|
10.30
|
10.21
|
155,700
|
|
|
11/3/2025
|
-0.05 / -0.47%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.42
|
10.21
|
67,200
|
|
|