BCE (BCE) Historical Prices

3,977 Followers

Time Period

Events

TSE:BCE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 06, 2026	30.35	30.90	30.13	30.57	30.57	-0.84%	6,009,816	1.27
Nov 05, 2026	29.51	30.87	29.36	30.83	30.83	+4.58%	9,723,233	2.08
Nov 04, 2026	28.86	29.59	28.86	29.48	29.48	+2.36%	7,011,008	1.52
Nov 03, 2026	28.81	28.95	28.59	28.80	28.80	-0.45%	5,352,276	1.15
Nov 02, 2026	28.40	28.94	28.32	28.93	28.93	+1.54%	4,423,538	0.94
Oct 30, 2026	28.20	28.57	28.19	28.49	28.49	+1.60%	5,211,931	1.09
Oct 29, 2026	28.20	28.40	27.67	28.04	28.04	-0.18%	7,818,428	1.68
Oct 28, 2026	28.21	28.42	28.03	28.09	28.09	-0.50%	3,987,598	0.85
Oct 27, 2026	28.31	28.54	28.17	28.23	28.23	-0.70%	3,664,067	0.78
Oct 26, 2026	28.59	28.72	28.23	28.43	28.43	-0.70%	5,191,553	1.10
Oct 23, 2026	28.81	29.03	28.42	28.63	28.63	-1.62%	4,564,861	0.97
Oct 22, 2026	28.15	29.14	28.15	29.10	29.10	+3.63%	8,488,753	1.84
Oct 21, 2026	28.00	28.13	27.72	28.08	28.08	-0.25%	7,819,463	1.72
Oct 20, 2026	28.07	28.37	27.99	28.15	28.15	+0.54%	3,369,908	0.74
Oct 19, 2026	28.39	28.44	27.92	28.00	28.00	-2.54%	3,895,987	0.85
Oct 16, 2026	28.66	28.92	28.52	28.73	28.73	+0.52%	3,388,106	0.74
Oct 15, 2026	28.05	29.14	27.99	28.58	28.58	+2.07%	7,042,519	1.56
Oct 14, 2026	27.76	28.05	27.53	28.00	28.00	+1.19%	4,112,487	0.91
Oct 13, 2026	27.15	27.98	27.10	27.67	27.67	+3.25%	10,041,490	2.27
Oct 12, 2026	28.12	28.18	26.66	26.80	26.80	+0.00%	0	0.00
Oct 09, 2026	28.12	28.18	26.66	26.80	26.80	-5.47%	9,921,311	2.25
Oct 08, 2026	28.09	28.55	28.06	28.35	28.35	+0.57%	5,667,660	1.29
Oct 07, 2026	28.11	28.34	28.00	28.19	28.19	+0.57%	5,057,669	1.16
Oct 06, 2026	28.09	28.15	27.75	28.03	28.03	-0.43%	5,222,951	1.21
Oct 05, 2026	28.09	28.15	27.87	28.15	28.15	-0.07%	7,209,794	1.70
Oct 02, 2026	28.32	28.78	28.15	28.17	28.17	-0.63%	4,417,722	1.04
Oct 01, 2026	28.90	29.00	28.14	28.35	28.35	-2.14%	5,104,869	1.19
Sep 30, 2026	28.60	29.18	28.50	28.97	28.97	+1.22%	3,751,187	0.88
Sep 29, 2026	29.05	29.13	28.57	28.62	28.62	-1.95%	6,304,270	1.48
Sep 28, 2026	29.68	29.69	29.00	29.19	29.19	-1.68%	5,154,718	1.23
Sep 25, 2026	30.15	30.16	29.53	29.69	29.69	-1.53%	5,476,821	1.29
Sep 24, 2026	30.58	30.74	30.13	30.15	30.15	-1.24%	3,221,841	0.75
Sep 23, 2026	30.52	30.73	30.15	30.53	30.53	-0.13%	4,732,008	1.11
Sep 22, 2026	30.91	31.15	30.44	30.57	30.57	-1.00%	9,189,002	2.20
Sep 21, 2026	30.88	31.04	30.74	30.88	30.88	-0.06%	6,157,504	1.49
Sep 18, 2026	30.89	31.06	30.50	30.90	30.90	-0.96%	7,188,591	1.76
Sep 17, 2026	31.68	32.40	31.17	31.20	31.20	-1.05%	5,500,957	1.35
Sep 16, 2026	31.90	32.03	31.29	31.53	31.53	-1.16%	7,710,729	1.92
Sep 15, 2026	32.45	32.94	31.69	31.90	31.90	-0.78%	9,165,617	2.33
Sep 14, 2026	32.59	32.86	32.45	32.59	32.15	+0.62%	3,914,695	0.99
Sep 11, 2026	32.34	32.62	32.27	32.39	31.96	+0.81%	3,080,135	0.77
Sep 10, 2026	32.25	32.45	31.81	32.13	31.70	-0.37%	4,350,588	1.10
Sep 09, 2026	32.62	32.62	32.05	32.25	31.82	-1.10%	4,060,795	1.02
Sep 08, 2026	32.69	32.72	32.34	32.61	32.17	-0.55%	5,577,385	1.42
Sep 07, 2026	32.78	32.94	32.65	32.79	32.35	+0.00%	0	0.00
Sep 04, 2026	32.78	32.94	32.65	32.79	32.35	-0.12%	2,213,006	0.55
Sep 03, 2026	32.39	32.94	32.39	32.83	32.39	+1.49%	3,319,875	0.82
Sep 02, 2026	32.67	32.87	32.31	32.35	31.92	-0.49%	2,662,043	0.65
Sep 01, 2026	32.81	33.20	32.50	32.51	32.07	-0.52%	3,485,123	0.84
Aug 31, 2026	32.48	32.83	32.48	32.68	32.24	+0.37%	4,211,381	0.99

BCE historical prices

Become an Expert with TipRanks Premium