|
Closing price on 5/20/2026
|
|
| Open |
11.05 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
52,200 |
| Split-adjusted Price |
9.08 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2026
|
-0.10 / -0.91%
|
11.05
|
11.10
|
10.50
|
10.90
|
10.90
|
9.08
|
52,200
|
|
|
5/19/2026
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
9.17
|
22,200
|
|
|
5/18/2026
|
+0.35 / +3.24%
|
10.85
|
11.55
|
10.85
|
11.15
|
11.02
|
9.29
|
111,100
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.80
|
10.74
|
9.00
|
22,700
|
|
|
5/14/2026
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.70
|
9.00
|
14,500
|
|
|
5/13/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.85
|
10.74
|
9.04
|
21,700
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.65
|
10.85
|
10.87
|
9.04
|
27,200
|
|
|
5/11/2026
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.80
|
9.04
|
11,600
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.65
|
10.85
|
10.65
|
10.85
|
10.76
|
9.04
|
451,700
|
|
|
5/7/2026
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.65
|
10.85
|
10.72
|
9.04
|
23,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.75
|
9.08
|
34,400
|
|
|
5/5/2026
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.70
|
10.90
|
10.76
|
9.08
|
3,000
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.82
|
9.04
|
31,900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
10.75
|
10.90
|
10.55
|
10.85
|
10.71
|
9.04
|
17,900
|
|
|
4/28/2026
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.70
|
10.85
|
10.79
|
9.04
|
25,600
|
|
|
4/24/2026
|
-0.05 / -0.46%
|
10.80
|
10.95
|
10.50
|
10.90
|
10.75
|
9.08
|
96,200
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.75
|
10.95
|
10.85
|
9.13
|
62,400
|
|
|
4/22/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.85
|
9.13
|
47,200
|
|
|
4/21/2026
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.94
|
9.17
|
75,100
|
|
|
4/20/2026
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.93
|
9.17
|
567,900
|
|
|
4/17/2026
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.80
|
10.95
|
10.84
|
9.13
|
29,700
|
|
|
4/16/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
9.17
|
12,200
|
|
|
4/15/2026
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.80
|
11.00
|
10.95
|
9.17
|
30,900
|
|
|
4/14/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.90
|
9.17
|
42,800
|
|
|
4/13/2026
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
11.00
|
10.90
|
9.17
|
69,300
|
|
|
4/10/2026
|
-0.10 / -0.90%
|
11.25
|
11.25
|
10.90
|
11.00
|
10.98
|
9.17
|
36,500
|
|
|
4/9/2026
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.90
|
11.10
|
11.00
|
9.25
|
19,000
|
|
|
4/8/2026
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.60
|
11.00
|
11.02
|
9.17
|
66,500
|
|
|
4/7/2026
|
+0.55 / +5.26%
|
11.00
|
11.10
|
10.45
|
11.00
|
10.80
|
9.17
|
26,900
|
|
|
4/6/2026
|
-0.75 / -6.70%
|
10.70
|
11.20
|
10.45
|
10.45
|
10.66
|
8.71
|
29,800
|
|
|