BCE (BCE)

Historical Prices For BCE (BCE)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	22.64	22.93	22.14	22.85	3,161,931	22.85
7/02/2025	22.43	22.90	22.29	22.86	5,259,581	22.86
7/01/2025	22.21	22.80	22.20	22.63	2,397,966	22.63
6/30/2025	21.80	22.20	21.73	22.17	2,959,007	22.17
6/27/2025	21.84	22.07	21.71	21.80	2,651,614	21.80
6/26/2025	22.07	22.24	21.82	21.85	2,648,414	21.85
6/25/2025	21.80	21.95	21.58	21.94	7,051,111	21.94
6/24/2025	21.82	22.17	21.82	21.98	3,665,005	21.98
6/23/2025	21.62	21.93	21.62	21.88	2,790,161	21.88
6/20/2025	21.89	22.02	21.65	21.71	5,200,849	21.71
6/18/2025	22.00	22.09	21.78	21.80	3,818,574	21.80
6/17/2025	22.27	22.36	21.93	22.00	3,538,659	22.00
6/16/2025	22.65	22.65	22.30	22.39	3,473,821	22.39
6/13/2025	22.92	23.03	22.76	22.80	2,596,344	22.48
6/12/2025	22.59	22.98	22.54	22.95	3,744,780	22.63
6/11/2025	22.57	22.63	22.35	22.45	2,391,797	22.13
6/10/2025	22.16	22.89	22.16	22.50	3,749,065	22.18
6/09/2025	21.79	22.29	21.75	22.10	2,734,140	21.79
6/06/2025	21.80	21.88	21.59	21.78	2,332,101	21.47
6/05/2025	22.07	22.16	21.82	21.86	2,300,202	21.55
6/04/2025	22.03	22.17	21.85	21.96	2,351,329	21.65
6/03/2025	22.22	22.27	21.85	21.94	2,751,328	21.63
6/02/2025	21.90	22.46	21.76	22.28	4,678,731	21.97
5/30/2025	21.47	21.91	21.47	21.80	3,173,192	21.49
5/29/2025	21.26	21.59	21.19	21.50	2,801,016	21.20
5/28/2025	21.42	21.45	21.09	21.16	2,224,146	20.86
5/27/2025	21.53	21.85	21.42	21.48	2,650,236	21.18
5/23/2025	21.48	21.63	21.36	21.53	1,983,547	21.23
5/22/2025	21.41	21.62	21.20	21.47	2,218,926	21.17
5/21/2025	21.67	21.73	21.33	21.47	2,656,060	21.17
5/20/2025	21.47	22.01	21.45	21.66	3,471,048	21.35
5/19/2025	21.51	21.62	21.41	21.57	1,337,559	21.27
5/16/2025	21.54	21.78	21.50	21.56	2,789,222	21.26
5/15/2025	21.29	21.75	21.26	21.63	2,356,371	21.32
5/14/2025	21.93	21.93	21.22	21.26	4,725,538	20.96
5/13/2025	22.57	22.63	21.86	21.98	3,705,120	21.67
5/12/2025	22.69	22.70	22.37	22.56	3,978,496	22.24
5/09/2025	22.23	23.07	22.07	22.71	5,091,899	22.39
5/08/2025	21.11	22.65	21.11	22.23	6,733,298	21.92
5/07/2025	21.51	21.77	21.04	21.25	5,094,387	20.95
5/06/2025	21.45	21.92	21.39	21.59	4,122,263	21.29
5/05/2025	21.47	21.58	21.06	21.39	3,644,491	21.09
5/02/2025	21.50	21.73	21.13	21.45	6,612,866	21.15
5/01/2025	22.22	22.22	21.38	21.44	4,481,277	21.14
4/30/2025	21.92	22.26	21.67	22.25	3,014,229	21.94
4/29/2025	21.92	22.17	21.83	21.92	1,732,908	21.61
4/28/2025	21.66	21.91	21.54	21.81	1,714,840	21.50
4/25/2025	21.94	21.95	21.36	21.65	2,636,823	21.34
4/24/2025	22.37	22.37	21.91	22.01	1,994,591	21.70
4/23/2025	22.23	22.34	21.88	22.22	2,521,636	21.91
4/22/2025	22.42	22.56	22.20	22.25	2,411,210	21.94
4/21/2025	22.07	22.39	21.99	22.38	2,388,712	22.06
4/17/2025	21.66	22.12	21.64	22.04	2,836,247	21.73
4/16/2025	21.55	21.84	21.40	21.62	3,423,090	21.31
4/15/2025	21.70	21.70	21.20	21.24	3,391,104	20.94
4/14/2025	21.54	21.71	21.34	21.65	6,388,722	21.34
4/11/2025	21.08	21.66	20.96	21.36	4,608,977	21.06
4/10/2025	21.06	21.06	20.57	20.98	5,052,161	20.68
4/09/2025	20.67	21.41	20.28	21.00	6,342,187	20.70
4/08/2025	22.36	22.50	20.60	20.87	5,745,388	20.58
4/07/2025	22.03	22.51	21.68	22.08	5,212,363	21.77
4/04/2025	22.56	23.13	22.41	22.71	5,186,285	22.39