|
Closing price on 2/19/2025
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.80 |
| Volume |
113,400 |
| Split-adjusted Price |
10.05 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.80
|
10.05
|
10.00
|
10.05
|
113,400
|
|
|
2/18/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.87
|
10.00
|
10.01
|
10.00
|
289,400
|
|
|
2/17/2025
|
-0.06 / -0.60%
|
9.98
|
9.99
|
9.85
|
9.90
|
9.92
|
9.90
|
35,300
|
|
|
2/14/2025
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.90
|
9.96
|
9.97
|
9.96
|
115,700
|
|
|
2/13/2025
|
+0.44 / +4.63%
|
9.55
|
9.95
|
9.53
|
9.95
|
9.57
|
9.95
|
353,900
|
|
|
2/12/2025
|
+0.01 / +0.11%
|
9.50
|
9.51
|
9.45
|
9.51
|
9.48
|
9.51
|
466,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
9.63
|
9.63
|
9.41
|
9.50
|
9.48
|
9.50
|
261,800
|
|
|
2/10/2025
|
-0.02 / -0.21%
|
9.52
|
9.54
|
9.49
|
9.50
|
9.51
|
9.50
|
60,100
|
|
|
2/7/2025
|
-0.04 / -0.42%
|
9.50
|
9.70
|
9.50
|
9.52
|
9.57
|
9.52
|
80,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.35
|
9.56
|
9.53
|
9.56
|
24,400
|
|
|
2/5/2025
|
-0.01 / -0.10%
|
9.56
|
9.57
|
9.46
|
9.56
|
9.54
|
9.56
|
34,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
9.35
|
9.60
|
9.35
|
9.57
|
9.53
|
9.57
|
52,700
|
|
|
2/3/2025
|
+0.07 / +0.74%
|
9.60
|
9.60
|
9.34
|
9.57
|
9.48
|
9.57
|
21,300
|
|
|
1/24/2025
|
+0.31 / +3.37%
|
9.20
|
9.50
|
9.14
|
9.50
|
9.28
|
9.50
|
87,300
|
|
|
1/23/2025
|
+0.01 / +0.11%
|
9.01
|
9.25
|
9.00
|
9.19
|
9.15
|
9.19
|
150,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.09
|
9.20
|
8.80
|
9.18
|
9.09
|
9.18
|
74,600
|
|
|
1/21/2025
|
-0.02 / -0.22%
|
8.90
|
9.20
|
8.90
|
9.18
|
9.09
|
9.18
|
25,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.11
|
9.20
|
24,300
|
|
|
1/17/2025
|
+0.01 / +0.11%
|
9.04
|
9.20
|
8.80
|
9.20
|
9.12
|
9.20
|
73,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.19
|
9.19
|
8.90
|
9.19
|
9.08
|
9.19
|
25,900
|
|
|
1/15/2025
|
-0.01 / -0.11%
|
8.85
|
9.30
|
8.78
|
9.19
|
9.07
|
9.19
|
16,500
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.38
|
9.38
|
8.56
|
9.20
|
9.10
|
9.20
|
34,800
|
|
|
1/13/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.41
|
9.20
|
8.94
|
9.20
|
93,800
|
|
|
1/10/2025
|
+0.46 / +5.39%
|
8.70
|
9.10
|
8.20
|
9.00
|
8.59
|
9.00
|
864,400
|
|
|
1/9/2025
|
+0.13 / +1.55%
|
8.90
|
8.90
|
8.32
|
8.54
|
8.45
|
8.54
|
17,100
|
|
|
1/8/2025
|
-0.17 / -1.98%
|
8.54
|
8.58
|
8.40
|
8.41
|
8.52
|
8.41
|
128,100
|
|
|
1/7/2025
|
+0.06 / +0.70%
|
8.52
|
8.60
|
8.20
|
8.58
|
8.53
|
8.58
|
59,600
|
|
|
1/6/2025
|
0.00 / 0.00%
|
8.21
|
8.53
|
8.21
|
8.52
|
8.48
|
8.52
|
83,100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.52
|
8.50
|
8.52
|
78,000
|
|
|
1/2/2025
|
+0.02 / +0.24%
|
8.50
|
8.52
|
8.30
|
8.52
|
8.45
|
8.52
|
45,500
|
|
|