|
Closing price on 3/9/2026
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.55 |
| Volume |
208,300 |
| Split-adjusted Price |
11.10 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.55
|
11.10
|
10.84
|
11.10
|
208,300
|
|
|
3/6/2026
|
+0.05 / +0.44%
|
11.20
|
11.30
|
10.95
|
11.30
|
11.17
|
11.30
|
69,100
|
|
|
3/5/2026
|
0.00 / 0.00%
|
10.90
|
11.25
|
10.90
|
11.25
|
11.18
|
11.25
|
21,900
|
|
|
3/4/2026
|
-0.05 / -0.44%
|
11.05
|
11.25
|
10.85
|
11.25
|
10.90
|
11.25
|
257,600
|
|
|
3/3/2026
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.04
|
11.30
|
48,300
|
|
|
3/2/2026
|
-0.05 / -0.44%
|
11.15
|
11.35
|
10.80
|
11.30
|
10.97
|
11.30
|
451,500
|
|
|
2/27/2026
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.20
|
11.35
|
11.26
|
11.35
|
17,700
|
|
|
2/26/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.29
|
11.30
|
42,100
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.25
|
11.30
|
11.26
|
11.30
|
100,000
|
|
|
2/24/2026
|
-0.05 / -0.44%
|
11.30
|
11.35
|
10.90
|
11.30
|
11.05
|
11.30
|
29,100
|
|
|
2/23/2026
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.25
|
11.35
|
11.30
|
11.35
|
53,900
|
|
|
2/13/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.36
|
11.40
|
20,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.40
|
11.36
|
11.40
|
7,200
|
|
|
2/11/2026
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.30
|
11.40
|
16,700
|
|
|
2/10/2026
|
0.00 / 0.00%
|
11.00
|
11.45
|
10.80
|
11.45
|
11.21
|
11.45
|
638,000
|
|
|
2/9/2026
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.20
|
11.45
|
11.41
|
11.45
|
42,600
|
|
|
2/6/2026
|
-0.20 / -1.71%
|
11.30
|
11.60
|
11.20
|
11.50
|
11.36
|
11.50
|
87,900
|
|
|
2/5/2026
|
+0.05 / +0.43%
|
11.55
|
11.70
|
11.35
|
11.70
|
11.63
|
11.70
|
40,500
|
|
|
2/4/2026
|
-0.05 / -0.43%
|
11.30
|
11.65
|
11.30
|
11.65
|
11.56
|
11.65
|
14,700
|
|
|
2/3/2026
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.35
|
11.70
|
11.62
|
11.70
|
58,100
|
|
|
2/2/2026
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.56
|
11.70
|
13,000
|
|
|
1/30/2026
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.35
|
11.80
|
11.54
|
11.80
|
88,600
|
|
|
1/29/2026
|
+0.05 / +0.43%
|
11.15
|
11.60
|
11.15
|
11.60
|
11.41
|
11.60
|
31,400
|
|
|
1/28/2026
|
-0.15 / -1.28%
|
11.65
|
11.65
|
11.25
|
11.55
|
11.40
|
11.55
|
43,500
|
|
|
1/27/2026
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.66
|
11.70
|
19,900
|
|
|
1/26/2026
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.45
|
11.70
|
11.65
|
11.70
|
103,600
|
|
|
1/23/2026
|
-0.05 / -0.43%
|
11.75
|
11.75
|
11.65
|
11.70
|
11.70
|
11.70
|
29,300
|
|
|
1/22/2026
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.75
|
11.78
|
11.75
|
59,500
|
|
|
1/21/2026
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.73
|
11.70
|
132,100
|
|
|
1/20/2026
|
+0.20 / +1.71%
|
11.70
|
12.05
|
11.70
|
11.90
|
11.95
|
11.90
|
253,400
|
|
|