TSX:BCEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.41	11.52	11.32	11.52	11.52	1.05%	10,180
Feb 11, 2026	11.42	11.42	11.38	11.40	11.40	-0.35%	858
Feb 10, 2026	11.44	11.44	11.44	11.44	11.44	1.06%	701
Feb 9, 2026	11.22	11.32	11.19	11.32	11.32	0.89%	7,508
Feb 6, 2026	11.37	11.37	11.22	11.22	11.22	-1.32%	8,710
Feb 5, 2026	11.15	11.37	10.97	11.37	11.37	-2.74%	21,264
Feb 4, 2026	11.65	11.72	11.65	11.69	11.69	0.86%	4,540
Feb 3, 2026	11.59	11.59	11.59	11.59	11.59	0.78%	500
Feb 2, 2026	11.51	11.55	11.50	11.50	11.50	0.61%	8,903
Jan 30, 2026	11.26	11.43	11.26	11.43	11.43	0.44%	11,313
Jan 29, 2026	11.36	11.43	11.36	11.38	11.24	0.71%	3,280
Jan 28, 2026	11.41	11.41	11.30	11.30	11.16	-0.88%	4,852
Jan 27, 2026	11.50	11.53	11.40	11.40	11.26	-	1,227
Jan 23, 2026	11.29	11.40	11.29	11.40	11.26	1.15%	6,302
Jan 22, 2026	11.21	11.27	11.21	11.27	11.13	1.35%	31,523
Jan 21, 2026	11.12	11.12	11.12	11.12	10.98	-0.45%	306
Jan 20, 2026	11.00	11.18	11.00	11.17	11.03	0.54%	2,300
Jan 16, 2026	11.04	11.11	11.00	11.11	10.97	0.45%	560
Jan 15, 2026	11.07	11.07	11.06	11.06	10.92	-0.18%	1,506
Jan 14, 2026	11.00	11.14	11.00	11.08	10.94	2.03%	5,105
Jan 13, 2026	10.89	10.89	10.86	10.86	10.73	-0.37%	3,174
Jan 12, 2026	10.96	11.00	10.90	10.90	10.77	0.18%	12,915
Jan 9, 2026	10.86	10.89	10.83	10.88	10.75	0.65%	13,386
Jan 8, 2026	10.86	10.86	10.81	10.81	10.68	1.89%	253
Jan 7, 2026	10.61	10.63	10.61	10.61	10.48	-0.84%	651
Jan 5, 2026	10.69	10.70	10.60	10.70	10.57	-0.09%	6,431
Jan 2, 2026	10.78	10.86	10.71	10.71	10.58	-0.37%	8,851
Dec 31, 2025	10.65	10.75	10.65	10.75	10.62	-0.37%	3,692
Dec 30, 2025	10.69	10.80	10.69	10.79	10.52	1.22%	1,125
Dec 29, 2025	10.57	10.66	10.57	10.66	10.39	2.50%	1,813
Dec 24, 2025	10.36	10.40	10.36	10.40	10.14	1.07%	8,901
Dec 23, 2025	10.37	10.37	10.29	10.29	10.03	0.19%	13,901
Dec 22, 2025	10.41	10.41	10.26	10.27	10.01	-2.38%	11,354
Dec 19, 2025	10.40	10.52	10.40	10.52	10.26	0.72%	3,103
Dec 18, 2025	10.57	10.57	10.45	10.45	10.18	-1.74%	14,352
Dec 17, 2025	10.67	10.69	10.63	10.63	10.36	-0.65%	709
Dec 16, 2025	10.75	10.77	10.70	10.70	10.43	-1.83%	5,157
Dec 15, 2025	10.87	10.92	10.87	10.90	10.63	1.40%	6,462
Dec 12, 2025	10.74	10.75	10.74	10.75	10.48	1.70%	332
Dec 11, 2025	10.60	10.71	10.57	10.57	10.30	0.76%	4,851
Dec 10, 2025	10.53	10.57	10.46	10.49	10.23	-0.29%	7,930
Dec 9, 2025	10.72	10.72	10.52	10.52	10.26	-0.57%	2,606
Dec 8, 2025	10.66	10.66	10.55	10.58	10.31	-1.12%	878
Dec 5, 2025	10.71	10.71	10.69	10.70	10.43	0.75%	702
Dec 4, 2025	10.66	10.66	10.60	10.62	10.35	0.19%	1,406
Dec 3, 2025	10.72	10.72	10.60	10.60	10.33	-1.03%	509
Dec 2, 2025	10.70	10.71	10.62	10.71	10.44	-0.37%	1,963
Nov 28, 2025	10.70	10.75	10.69	10.75	10.48	-1.15%	1,310
Nov 27, 2025	10.87	10.91	10.87	10.88	10.47	0.42%	17,300
Nov 26, 2025	10.85	10.85	10.83	10.83	10.42	-0.64%	3,100