BCE (BCE)

Historical Prices For BCE (BCE)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	33.67	33.95	33.38	33.39	2,569,411	33.39
10/22/2025	33.41	34.09	33.40	33.64	5,505,139	33.64
10/21/2025	33.43	33.62	33.39	33.58	2,106,731	33.58
10/20/2025	34.05	34.18	33.28	33.48	3,219,838	33.48
10/17/2025	33.07	34.29	32.93	33.99	5,721,953	33.99
10/16/2025	33.20	33.63	33.14	33.28	4,658,002	33.28
10/15/2025	33.47	34.53	32.98	33.21	6,790,601	33.21
10/14/2025	33.52	34.03	31.58	32.75	7,821,574	32.75
10/10/2025	32.88	0.00	33.46	33.46	0	33.46
10/09/2025	32.49	32.94	32.45	32.88	2,704,375	32.88
10/08/2025	32.41	32.53	32.03	32.44	3,064,134	32.44
10/07/2025	32.25	32.58	32.18	32.49	2,577,721	32.49
10/06/2025	32.58	32.58	31.97	32.33	3,081,593	32.33
10/03/2025	32.38	32.69	32.38	32.60	2,580,637	32.60
10/02/2025	32.73	32.73	32.24	32.43	1,805,878	32.43
10/01/2025	32.58	32.77	32.50	32.71	1,736,045	32.71
9/30/2025	32.36	32.66	32.22	32.52	3,160,745	32.52
9/29/2025	32.19	32.44	32.12	32.39	2,221,488	32.39
9/26/2025	32.12	32.29	32.03	32.21	2,303,135	32.21
9/25/2025	32.08	32.44	32.01	32.12	2,067,901	32.12
9/24/2025	32.15	32.20	31.77	32.15	2,791,191	32.15
9/23/2025	31.91	32.32	31.75	32.21	3,195,497	32.21
9/22/2025	31.95	32.43	31.85	31.91	2,544,766	31.91
9/19/2025	32.20	32.20	31.71	32.00	6,167,172	32.00
9/18/2025	32.26	32.30	31.80	31.91	4,312,200	31.91
9/17/2025	32.21	32.50	32.19	32.36	4,870,818	32.36
9/16/2025	32.56	32.68	31.99	32.22	5,033,630	32.22
9/15/2025	33.00	33.14	32.50	32.65	4,869,019	32.65
9/12/2025	33.61	33.72	33.30	33.46	3,689,815	33.46
9/11/2025	33.53	33.67	33.43	33.59	3,123,285	33.59
9/10/2025	33.40	33.53	33.26	33.48	3,529,777	33.48
9/09/2025	33.68	33.74	33.39	33.55	2,676,817	33.55
9/08/2025	34.15	34.15	32.94	33.67	4,174,512	33.67
9/05/2025	33.84	34.33	33.72	34.23	1,942,546	34.23
9/04/2025	33.93	34.13	33.79	33.82	2,756,960	33.82
9/03/2025	33.66	33.88	33.52	33.84	3,116,879	33.84
9/02/2025	34.24	34.49	33.61	33.68	2,555,655	33.68
8/29/2025	34.14	0.00	34.27	34.27	0	34.27
8/28/2025	34.31	34.34	33.90	34.14	2,321,807	34.14
8/27/2025	34.44	34.74	34.34	34.44	2,327,411	34.44
8/26/2025	35.07	35.08	34.38	34.46	3,808,763	34.46
8/25/2025	35.16	35.22	34.78	34.98	1,846,286	34.98
8/22/2025	35.93	36.07	35.15	35.24	3,213,119	35.24
8/21/2025	35.43	35.82	35.41	35.72	2,355,742	35.72
8/20/2025	35.55	35.87	35.43	35.67	3,169,104	35.67
8/19/2025	35.42	35.70	35.30	35.44	2,026,722	35.44
8/18/2025	35.37	35.91	35.27	35.28	3,259,073	35.28
8/15/2025	34.98	35.45	34.95	35.37	3,284,283	35.37
8/14/2025	34.46	35.05	34.46	35.03	3,464,593	35.03
8/13/2025	33.74	34.74	33.72	34.53	5,033,450	34.53
8/12/2025	33.73	34.32	33.73	33.77	2,789,593	33.77
8/11/2025	33.60	34.17	33.50	33.58	3,071,097	33.58
8/08/2025	32.85	33.88	32.79	33.51	4,557,885	33.51
8/07/2025	31.82	32.75	31.35	32.66	4,637,705	32.66
8/06/2025	32.44	32.66	31.74	32.00	4,997,673	32.00
8/05/2025	32.83	33.19	32.44	32.45	3,224,741	32.45
8/01/2025	32.32	0.00	32.53	32.53	0	32.53
7/31/2025	32.44	32.50	32.19	32.32	2,569,853	32.32
7/30/2025	32.60	32.68	32.35	32.58	2,021,771	32.58
7/29/2025	32.77	32.80	32.52	32.62	1,566,199	32.62
7/28/2025	33.10	33.22	32.72	32.75	2,600,725	32.75
7/25/2025	33.29	33.36	32.78	33.16	3,138,500	33.16
7/24/2025	33.33	33.64	33.25	33.34	1,849,008	33.34