TSX:BCEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.75	10.75	10.68	10.68	10.68	-0.84%	946
May 13, 2026	10.76	10.81	10.76	10.77	10.77	0.47%	15,904
May 12, 2026	10.61	10.74	10.61	10.72	10.72	1.61%	2,426
May 11, 2026	10.55	10.55	10.55	10.55	10.55	0.38%	493
May 8, 2026	10.67	10.67	10.51	10.51	10.51	-1.68%	2,302
May 7, 2026	10.58	10.69	10.47	10.69	10.69	2.20%	3,582
May 6, 2026	10.51	10.51	10.43	10.46	10.46	0.58%	959
May 5, 2026	10.36	10.40	10.36	10.40	10.40	0.58%	251
May 4, 2026	10.32	10.34	10.32	10.34	10.34	0.68%	1,374
May 1, 2026	10.31	10.31	10.27	10.27	10.27	0.49%	2,105
Apr 30, 2026	10.09	10.22	10.09	10.22	10.22	0.39%	1,218
Apr 29, 2026	10.24	10.30	10.18	10.18	10.04	-1.83%	1,605
Apr 28, 2026	10.37	10.37	10.37	10.37	10.23	0.68%	218
Apr 27, 2026	10.46	10.46	10.30	10.30	10.16	-1.90%	12,446
Apr 24, 2026	10.46	10.50	10.46	10.50	10.36	-0.57%	642
Apr 23, 2026	10.45	10.56	10.45	10.56	10.42	1.15%	6,321
Apr 22, 2026	10.51	10.51	10.43	10.44	10.30	-0.67%	17,766
Apr 21, 2026	10.52	10.57	10.51	10.51	10.37	0.10%	2,678
Apr 20, 2026	10.61	10.61	10.50	10.50	10.36	-1.78%	7,216
Apr 17, 2026	10.69	10.69	10.69	10.69	10.54	0.19%	200
Apr 16, 2026	10.58	10.67	10.58	10.67	10.52	1.43%	5,465
Apr 15, 2026	10.54	10.58	10.52	10.52	10.38	-0.28%	10,677
Apr 14, 2026	10.55	10.55	10.55	10.55	10.41	1.34%	157
Apr 13, 2026	10.30	10.41	10.30	10.41	10.27	0.39%	7,515
Apr 10, 2026	10.62	10.62	10.37	10.37	10.23	-2.45%	10,678
Apr 9, 2026	10.80	10.80	10.63	10.63	10.48	-1.12%	14,716
Apr 8, 2026	10.75	10.75	10.68	10.75	10.60	0.47%	14,453
Apr 7, 2026	10.81	10.88	10.70	10.70	10.55	-2.06%	8,770
Apr 6, 2026	10.90	11.06	10.90	10.93	10.78	-0.77%	11,847
Apr 2, 2026	11.03	11.12	10.88	11.01	10.86	-3.84%	12,410
Apr 1, 2026	11.40	11.48	11.40	11.45	11.29	0.26%	1,401
Mar 31, 2026	11.45	11.46	11.42	11.42	11.26	-1.25%	3,817
Mar 30, 2026	11.54	11.61	11.54	11.57	11.27	0.39%	10,416
Mar 27, 2026	11.67	11.67	11.51	11.52	11.22	-0.52%	4,927
Mar 26, 2026	11.67	11.67	11.58	11.58	11.28	-0.43%	2,757
Mar 25, 2026	11.71	11.71	11.63	11.63	11.33	-1.02%	1,900
Mar 24, 2026	11.65	11.75	11.65	11.75	11.45	1.21%	2,103
Mar 23, 2026	11.65	11.65	11.56	11.61	11.31	-0.34%	1,127
Mar 20, 2026	11.67	11.67	11.62	11.65	11.35	0.09%	3,063
Mar 19, 2026	11.63	11.64	11.54	11.64	11.34	0.26%	1,315
Mar 18, 2026	11.64	11.64	11.59	11.61	11.31	-1.44%	2,825
Mar 17, 2026	11.77	11.86	11.77	11.78	11.48	1.20%	7,154
Mar 16, 2026	11.37	11.64	11.37	11.64	11.34	2.19%	610
Mar 13, 2026	11.42	11.43	11.38	11.39	11.10	0.89%	1,800
Mar 12, 2026	11.38	11.40	11.29	11.29	11.00	-0.62%	7,261
Mar 11, 2026	11.41	11.41	11.35	11.36	11.07	-0.79%	1,070
Mar 9, 2026	11.41	11.46	11.37	11.45	11.16	-0.43%	3,200
Mar 6, 2026	11.50	11.50	11.50	11.50	11.21	0.26%	1,255
Mar 5, 2026	11.49	11.53	11.47	11.47	11.18	-1.71%	9,205
Mar 4, 2026	11.67	11.67	11.67	11.67	11.37	0.60%	200