|
Closing price on 6/4/2025
|
|
| Open |
9.79 |
| High |
9.88 |
| Low |
9.75 |
| Volume |
11,800 |
| Split-adjusted Price |
9.88 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
0.00 / 0.00%
|
9.79
|
9.88
|
9.75
|
9.88
|
9.84
|
9.88
|
11,800
|
|
|
6/3/2025
|
-0.01 / -0.10%
|
9.75
|
9.90
|
9.73
|
9.88
|
9.80
|
9.88
|
54,800
|
|
|
6/2/2025
|
+0.01 / +0.10%
|
9.88
|
9.89
|
9.71
|
9.89
|
9.80
|
9.89
|
26,400
|
|
|
5/30/2025
|
+0.01 / +0.10%
|
9.90
|
10.00
|
9.80
|
9.88
|
9.86
|
9.88
|
27,600
|
|
|
5/29/2025
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.80
|
9.87
|
9.85
|
9.87
|
17,700
|
|
|
5/28/2025
|
+0.01 / +0.10%
|
9.80
|
9.90
|
9.70
|
9.88
|
9.80
|
9.88
|
36,100
|
|
|
5/27/2025
|
0.00 / 0.00%
|
9.56
|
9.90
|
9.56
|
9.87
|
9.81
|
9.87
|
9,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.71
|
9.87
|
9.70
|
9.87
|
9.85
|
9.87
|
14,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
9.70
|
9.87
|
9.50
|
9.87
|
9.70
|
9.87
|
10,500
|
|
|
5/22/2025
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.32
|
9.87
|
9.78
|
9.87
|
35,700
|
|
|
5/21/2025
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.75
|
9.87
|
9.77
|
9.87
|
24,900
|
|
|
5/20/2025
|
-0.04 / -0.40%
|
9.92
|
9.92
|
9.72
|
9.88
|
9.84
|
9.88
|
9,400
|
|
|
5/19/2025
|
+0.03 / +0.30%
|
9.98
|
9.98
|
9.75
|
9.92
|
9.86
|
9.92
|
14,500
|
|
|
5/16/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.79
|
9.89
|
9.86
|
9.89
|
12,300
|
|
|
5/15/2025
|
-0.09 / -0.90%
|
9.95
|
9.96
|
9.70
|
9.89
|
9.91
|
9.89
|
83,300
|
|
|
5/14/2025
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.90
|
9.98
|
9.93
|
9.98
|
7,100
|
|
|
5/13/2025
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.92
|
9.99
|
124,700
|
|
|
5/12/2025
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.74
|
9.90
|
9.83
|
9.90
|
26,900
|
|
|
5/9/2025
|
-0.11 / -1.09%
|
9.80
|
9.99
|
9.71
|
9.99
|
9.80
|
9.99
|
23,800
|
|
|
5/8/2025
|
+0.27 / +2.75%
|
9.83
|
10.20
|
9.70
|
10.10
|
9.87
|
10.10
|
52,300
|
|
|
5/7/2025
|
0.00 / 0.00%
|
9.81
|
9.83
|
9.77
|
9.83
|
9.80
|
9.83
|
25,100
|
|
|
5/6/2025
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.76
|
9.83
|
9.81
|
9.83
|
80,500
|
|
|
5/5/2025
|
-0.02 / -0.20%
|
9.85
|
9.90
|
9.70
|
9.83
|
9.83
|
9.83
|
49,000
|
|
|
4/29/2025
|
-0.03 / -0.30%
|
9.85
|
9.88
|
9.50
|
9.85
|
9.78
|
9.85
|
1,272,300
|
|
|
4/28/2025
|
-0.05 / -0.50%
|
9.92
|
9.93
|
9.80
|
9.88
|
9.86
|
9.88
|
34,200
|
|
|
4/25/2025
|
-0.02 / -0.20%
|
9.95
|
9.95
|
9.73
|
9.93
|
9.88
|
9.93
|
41,900
|
|
|
4/24/2025
|
-0.03 / -0.30%
|
9.89
|
9.97
|
9.82
|
9.95
|
9.91
|
9.95
|
96,300
|
|
|
4/23/2025
|
-0.01 / -0.10%
|
10.05
|
10.05
|
9.80
|
9.98
|
9.93
|
9.98
|
30,600
|
|
|
4/22/2025
|
-0.06 / -0.60%
|
9.90
|
10.05
|
9.78
|
9.99
|
9.89
|
9.99
|
37,300
|
|
|
4/21/2025
|
-0.05 / -0.50%
|
9.85
|
10.10
|
9.85
|
10.05
|
10.02
|
10.05
|
42,700
|
|
|