TSX:BCEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.67	11.67	11.51	11.52	11.52	-0.52%	4,927
Mar 26, 2026	11.67	11.67	11.58	11.58	11.58	-0.43%	2,757
Mar 25, 2026	11.71	11.71	11.63	11.63	11.63	-1.02%	1,900
Mar 24, 2026	11.65	11.75	11.65	11.75	11.75	1.21%	2,103
Mar 23, 2026	11.65	11.65	11.56	11.61	11.61	-0.34%	1,127
Mar 20, 2026	11.67	11.67	11.62	11.65	11.65	0.09%	3,063
Mar 19, 2026	11.63	11.64	11.54	11.64	11.64	0.26%	1,315
Mar 18, 2026	11.64	11.64	11.59	11.61	11.61	-1.44%	2,825
Mar 17, 2026	11.77	11.86	11.77	11.78	11.78	1.20%	7,154
Mar 16, 2026	11.37	11.64	11.37	11.64	11.64	2.19%	610
Mar 13, 2026	11.42	11.43	11.38	11.39	11.39	0.89%	1,800
Mar 12, 2026	11.38	11.40	11.29	11.29	11.29	-0.62%	7,261
Mar 11, 2026	11.41	11.41	11.35	11.36	11.36	-0.79%	1,070
Mar 9, 2026	11.41	11.46	11.37	11.45	11.45	-0.43%	3,200
Mar 6, 2026	11.50	11.50	11.50	11.50	11.50	0.26%	1,255
Mar 5, 2026	11.49	11.53	11.47	11.47	11.47	-1.71%	9,205
Mar 4, 2026	11.67	11.67	11.67	11.67	11.67	0.60%	200
Mar 3, 2026	11.60	11.60	11.60	11.60	11.60	-0.60%	500
Mar 2, 2026	11.65	11.67	11.64	11.67	11.67	1.83%	882
Feb 27, 2026	11.40	11.46	11.40	11.46	11.46	-0.17%	18,002
Feb 26, 2026	11.50	11.50	11.48	11.48	11.34	0.09%	404
Feb 25, 2026	11.68	11.68	11.47	11.47	11.33	-1.04%	4,064
Feb 24, 2026	11.59	11.59	11.59	11.59	11.45	-0.86%	611
Feb 23, 2026	11.69	11.69	11.69	11.69	11.55	1.83%	500
Feb 19, 2026	11.48	11.48	11.48	11.48	11.34	-	100
Feb 18, 2026	11.46	11.48	11.46	11.48	11.34	0.17%	565
Feb 17, 2026	11.42	11.46	11.42	11.46	11.32	-0.26%	1,315
Feb 13, 2026	11.49	11.49	11.49	11.49	11.35	-0.26%	1,400
Feb 12, 2026	11.41	11.52	11.32	11.52	11.38	1.05%	10,180
Feb 11, 2026	11.42	11.42	11.38	11.40	11.26	-0.35%	858
Feb 10, 2026	11.44	11.44	11.44	11.44	11.30	1.06%	701
Feb 9, 2026	11.22	11.32	11.19	11.32	11.18	0.89%	7,508
Feb 6, 2026	11.37	11.37	11.22	11.22	11.08	-1.32%	8,710
Feb 5, 2026	11.15	11.37	10.97	11.37	11.23	-2.74%	21,264
Feb 4, 2026	11.65	11.72	11.65	11.69	11.55	0.86%	4,540
Feb 3, 2026	11.59	11.59	11.59	11.59	11.45	0.78%	500
Feb 2, 2026	11.51	11.55	11.50	11.50	11.36	0.61%	8,903
Jan 30, 2026	11.26	11.43	11.26	11.43	11.29	0.44%	11,313
Jan 29, 2026	11.36	11.43	11.36	11.38	11.10	0.71%	3,280
Jan 28, 2026	11.41	11.41	11.30	11.30	11.02	-0.88%	4,852
Jan 27, 2026	11.50	11.53	11.40	11.40	11.12	-	1,227
Jan 23, 2026	11.29	11.40	11.29	11.40	11.12	1.15%	6,302
Jan 22, 2026	11.21	11.27	11.21	11.27	11.00	1.35%	31,523
Jan 21, 2026	11.12	11.12	11.12	11.12	10.85	-0.45%	306
Jan 20, 2026	11.00	11.18	11.00	11.17	10.90	0.54%	2,300
Jan 16, 2026	11.04	11.11	11.00	11.11	10.84	0.45%	560
Jan 15, 2026	11.07	11.07	11.06	11.06	10.79	-0.18%	1,506
Jan 14, 2026	11.00	11.14	11.00	11.08	10.81	2.03%	5,105
Jan 13, 2026	10.89	10.89	10.86	10.86	10.60	-0.37%	3,174
Jan 12, 2026	10.96	11.00	10.90	10.90	10.63	0.18%	12,915