|
Closing price on 9/12/2025
|
|
| Open |
11.15 |
| High |
11.85 |
| Low |
11.15 |
| Volume |
129,200 |
| Split-adjusted Price |
11.50 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
+0.30 / +2.68%
|
11.15
|
11.85
|
11.15
|
11.50
|
11.41
|
11.50
|
129,200
|
|
|
9/11/2025
|
-0.10 / -0.88%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.17
|
11.20
|
53,000
|
|
|
9/10/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.28
|
11.30
|
21,400
|
|
|
9/9/2025
|
+0.15 / +1.33%
|
11.20
|
11.40
|
11.05
|
11.40
|
11.19
|
11.40
|
78,100
|
|
|
9/8/2025
|
-0.25 / -2.17%
|
11.40
|
11.50
|
11.20
|
11.25
|
11.38
|
11.25
|
57,700
|
|
|
9/5/2025
|
+0.05 / +0.44%
|
11.55
|
11.75
|
11.50
|
11.50
|
11.60
|
11.50
|
146,100
|
|
|
9/4/2025
|
+0.10 / +0.88%
|
11.20
|
11.65
|
11.20
|
11.45
|
11.40
|
11.45
|
155,100
|
|
|
9/3/2025
|
+0.10 / +0.89%
|
11.15
|
11.35
|
11.15
|
11.35
|
11.30
|
11.35
|
68,100
|
|
|
8/29/2025
|
+0.20 / +1.81%
|
11.00
|
11.35
|
11.00
|
11.25
|
11.21
|
11.25
|
33,100
|
|
|
8/28/2025
|
-0.10 / -0.90%
|
11.00
|
11.15
|
11.00
|
11.05
|
11.03
|
11.05
|
86,400
|
|
|
8/27/2025
|
+0.10 / +0.90%
|
11.05
|
11.25
|
11.05
|
11.15
|
11.14
|
11.15
|
50,400
|
|
|
8/26/2025
|
-0.05 / -0.45%
|
11.35
|
11.35
|
10.85
|
11.05
|
10.95
|
11.05
|
81,100
|
|
|
8/25/2025
|
+0.15 / +1.37%
|
11.05
|
11.35
|
11.05
|
11.10
|
11.11
|
11.10
|
49,800
|
|
|
8/22/2025
|
-0.70 / -6.01%
|
11.60
|
11.60
|
10.95
|
10.95
|
11.22
|
10.95
|
302,600
|
|
|
8/21/2025
|
0.00 / 0.00%
|
11.65
|
11.75
|
11.55
|
11.65
|
11.63
|
11.65
|
56,900
|
|
|
8/20/2025
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.55
|
11.65
|
11.63
|
11.65
|
101,400
|
|
|
8/19/2025
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.60
|
11.60
|
11.75
|
11.60
|
292,200
|
|
|
8/18/2025
|
0.00 / 0.00%
|
11.60
|
11.95
|
11.55
|
11.60
|
11.77
|
11.60
|
136,900
|
|
|
8/15/2025
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.72
|
11.60
|
98,900
|
|
|
8/14/2025
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.65
|
11.85
|
11.78
|
11.85
|
163,400
|
|
|
8/13/2025
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.97
|
11.90
|
351,300
|
|
|
8/12/2025
|
-0.15 / -1.23%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.07
|
12.00
|
206,000
|
|
|
8/11/2025
|
+0.40 / +3.40%
|
12.05
|
12.30
|
12.05
|
12.15
|
12.17
|
12.15
|
497,200
|
|
|
8/8/2025
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.65
|
11.75
|
11.70
|
11.75
|
112,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.76
|
11.80
|
166,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.65
|
11.80
|
11.87
|
11.80
|
60,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.85
|
12.25
|
11.50
|
11.80
|
12.02
|
11.80
|
471,400
|
|
|
8/4/2025
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.65
|
11.80
|
11.81
|
11.80
|
204,100
|
|
|
8/1/2025
|
+0.30 / +2.65%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.57
|
11.60
|
139,100
|
|
|
7/31/2025
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.05
|
11.30
|
11.23
|
11.30
|
340,500
|
|
|