BCE (BCE)

Historical Prices For BCE (BCE)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	32.15	32.88	31.79	32.68	5,109,408	32.68
4/03/2025	31.10	32.00	30.71	31.92	4,851,684	31.92
4/02/2025	32.67	32.67	30.98	31.24	5,719,325	31.24
4/01/2025	33.21	33.21	32.45	32.63	2,936,239	32.63
3/31/2025	32.76	33.56	32.76	33.03	3,053,356	33.03
3/28/2025	33.20	33.25	32.86	32.87	2,138,227	32.87
3/27/2025	32.45	33.21	32.45	33.13	3,335,545	33.13
3/26/2025	32.20	32.34	32.02	32.34	2,698,656	32.34
3/25/2025	32.27	32.45	32.10	32.20	2,304,870	32.20
3/24/2025	32.40	32.77	32.23	32.26	3,140,449	32.26
3/21/2025	33.00	33.21	32.46	32.57	7,142,801	32.57
3/20/2025	33.49	33.50	32.72	32.99	3,472,355	32.99
3/19/2025	33.82	33.97	33.44	33.52	2,985,778	33.52
3/18/2025	33.87	34.34	33.71	34.01	3,081,144	34.01
3/17/2025	33.44	34.16	33.40	33.85	3,377,852	33.85
3/14/2025	33.92	33.96	33.56	33.70	4,832,142	33.70
3/13/2025	35.08	35.60	34.97	35.16	4,350,195	35.16
3/12/2025	35.51	35.55	35.01	35.04	5,074,124	35.04
3/11/2025	36.28	36.42	35.46	35.78	5,689,685	35.78
3/10/2025	35.75	36.59	35.75	36.35	5,350,193	36.35
3/07/2025	35.13	36.17	35.09	35.61	5,278,424	35.61
3/06/2025	34.15	35.13	33.97	35.02	4,004,688	35.02
3/05/2025	34.12	34.71	33.96	34.02	2,273,794	34.02
3/04/2025	33.61	34.43	33.60	34.16	2,848,377	34.16
3/03/2025	33.43	34.00	33.40	33.95	3,428,101	33.95
2/28/2025	33.91	33.99	33.26	33.42	2,577,396	33.42
2/27/2025	33.60	33.92	33.42	33.78	1,887,981	33.78
2/26/2025	34.19	34.23	33.26	33.56	3,391,802	33.56
2/25/2025	34.26	34.60	34.13	34.23	4,881,804	34.23
2/24/2025	34.05	34.67	34.05	34.32	2,332,131	34.32
2/21/2025	33.39	34.30	33.31	34.10	3,873,255	34.10
2/20/2025	33.21	33.46	33.08	33.41	2,661,045	33.41
2/19/2025	33.20	33.62	32.86	33.33	2,522,787	33.33
2/18/2025	33.54	33.73	33.08	33.13	4,084,182	33.13
2/14/2025	33.52	0.00	33.78	33.78	0	33.78
2/13/2025	33.34	33.87	33.26	33.52	2,452,786	33.52
2/12/2025	32.65	33.33	32.55	33.23	2,226,649	33.23
2/11/2025	32.07	32.78	31.91	32.69	3,671,914	32.69
2/10/2025	31.85	32.57	31.85	32.21	4,934,957	32.21
2/07/2025	33.40	33.50	31.46	31.62	9,499,725	31.62
2/06/2025	35.85	35.88	33.25	33.70	9,680,160	33.70
2/05/2025	35.00	35.90	34.79	35.90	8,197,249	35.90
2/04/2025	35.00	35.44	34.80	34.91	3,076,042	34.91
2/03/2025	33.46	35.08	33.49	34.99	4,703,040	34.99
1/31/2025	34.59	34.97	34.41	34.61	3,339,974	34.61
1/30/2025	34.29	34.86	34.03	34.61	2,790,600	34.61
1/29/2025	34.33	34.66	34.15	34.21	1,918,981	34.21
1/28/2025	34.97	35.13	34.37	34.41	3,729,547	34.41
1/27/2025	33.89	34.80	33.89	34.56	3,596,521	34.56
1/24/2025	33.39	33.84	33.17	33.77	5,256,966	33.77
1/23/2025	33.40	33.80	33.29	33.38	2,686,884	33.38
1/22/2025	33.47	33.54	33.06	33.34	3,333,995	33.34
1/21/2025	33.00	33.65	32.96	33.54	5,061,708	33.54
1/20/2025	33.50	33.76	33.48	33.62	1,643,636	33.62
1/17/2025	33.08	33.51	33.04	33.50	5,438,230	33.50
1/16/2025	32.60	32.98	32.35	32.84	3,714,987	32.84
1/15/2025	32.50	32.81	32.49	32.54	3,518,639	32.54
1/14/2025	32.50	32.58	31.43	32.39	6,864,093	32.39
1/13/2025	33.15	33.47	32.83	33.38	4,385,201	33.38
1/10/2025	33.50	33.51	32.95	33.10	3,288,297	33.10
1/09/2025	33.92	34.16	33.40	33.69	2,369,469	33.69
1/08/2025	34.27	34.28	33.63	33.99	2,310,465	33.99
1/07/2025	34.55	34.64	34.26	34.27	2,614,303	34.27
1/06/2025	34.50	34.65	34.10	34.32	2,773,636	34.32