BCE (BCE)

Historical Prices For BCE (BCE)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	33.14	33.53	33.03	33.42	3,146,140	33.42
7/22/2025	32.86	33.56	32.86	33.15	4,042,770	33.15
7/21/2025	32.50	33.27	32.50	32.83	2,066,253	32.83
7/18/2025	33.06	33.11	32.47	32.50	2,632,612	32.50
7/17/2025	33.33	33.57	32.99	33.12	3,494,146	33.12
7/16/2025	32.95	33.67	32.95	33.42	3,488,189	33.42
7/15/2025	32.62	33.20	32.62	33.03	2,924,659	33.03
7/14/2025	32.61	32.93	32.36	32.71	2,574,375	32.71
7/11/2025	32.87	32.96	32.54	32.57	4,196,256	32.57
7/10/2025	32.66	33.04	32.52	32.87	3,964,399	32.87
7/09/2025	32.68	32.76	32.22	32.60	2,803,361	32.60
7/08/2025	31.86	33.02	31.82	32.69	6,160,112	32.69
7/07/2025	30.91	31.84	30.83	31.82	5,344,749	31.82
7/04/2025	30.45	30.97	30.84	30.84	1,202,006	30.84
7/03/2025	30.80	31.14	30.05	30.81	4,374,067	30.81
7/02/2025	30.49	31.17	30.42	31.04	6,187,574	31.04
6/30/2025	29.89	0.00	30.20	30.20	0	30.20
6/27/2025	29.79	30.13	29.74	29.89	2,909,873	29.89
6/26/2025	30.11	30.31	29.77	29.83	3,308,755	29.83
6/25/2025	30.02	30.14	29.68	30.10	4,772,064	30.10
6/24/2025	29.95	30.40	29.95	30.17	3,182,032	30.17
6/23/2025	29.80	30.12	29.76	30.06	3,163,671	30.06
6/20/2025	30.13	30.20	29.74	29.83	6,803,405	29.83
6/19/2025	29.80	30.05	29.76	29.93	1,230,898	29.93
6/18/2025	29.96	30.19	29.83	29.89	2,790,127	29.89
6/17/2025	30.16	30.33	29.91	30.02	2,838,264	30.02
6/16/2025	30.60	30.68	30.25	30.41	3,527,616	30.41
6/13/2025	31.21	31.36	30.94	31.01	6,342,021	31.01
6/12/2025	30.71	31.27	30.70	31.25	5,539,628	31.25
6/11/2025	30.85	30.90	30.52	30.69	3,423,507	30.69
6/10/2025	30.37	31.31	30.30	30.79	6,117,642	30.79
6/09/2025	29.78	30.53	29.76	30.25	5,015,130	30.25