Harvest BCE Enhanced High Income Shares ETF (TSX:BCEE)
Canada · Delayed Price · Currency is CAD 8.85
-0.04 (-0.39%)
Nov 12, 2026, 3:16 PM EST
TSX:BCEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.89 | 8.89 | 8.84 | 8.85 | 8.85 | -0.39% | 8,826 |
| Nov 11, 2026 | 8.88 | 8.90 | 8.85 | 8.88 | 8.88 | -0.78% | 7,417 |
| Nov 10, 2026 | 8.87 | 8.95 | 8.86 | 8.95 | 8.95 | 1.70% | 11,872 |
| Nov 9, 2026 | 8.89 | 8.89 | 8.73 | 8.80 | 8.80 | -0.34% | 14,284 |
| Nov 6, 2026 | 8.82 | 8.93 | 8.81 | 8.83 | 8.83 | -0.79% | 14,764 |
| Nov 5, 2026 | 8.75 | 8.91 | 8.75 | 8.90 | 8.90 | 3.97% | 27,413 |
| Nov 4, 2026 | 8.46 | 8.58 | 8.46 | 8.56 | 8.56 | 2.39% | 2,716 |
| Nov 3, 2026 | 8.37 | 8.37 | 8.33 | 8.36 | 8.36 | -0.12% | 831 |
| Nov 2, 2026 | 8.29 | 8.37 | 8.24 | 8.37 | 8.37 | 1.58% | 14,161 |
| Oct 30, 2026 | 8.22 | 8.25 | 8.20 | 8.24 | 8.24 | 2.62% | 47,925 |
| Oct 29, 2026 | 8.30 | 8.30 | 8.17 | 8.17 | 8.03 | -1.21% | 6,580 |
| Oct 28, 2026 | 8.32 | 8.32 | 8.26 | 8.27 | 8.13 | -0.48% | 9,790 |
| Oct 27, 2026 | 8.36 | 8.38 | 8.30 | 8.31 | 8.17 | -0.48% | 2,449 |
| Oct 26, 2026 | 8.43 | 8.44 | 8.32 | 8.35 | 8.21 | -0.95% | 31,076 |
| Oct 23, 2026 | 8.53 | 8.53 | 8.40 | 8.43 | 8.29 | -1.92% | 10,028 |
| Oct 22, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.45 | 4.18% | 20,916 |
| Oct 21, 2026 | 8.28 | 8.28 | 8.16 | 8.25 | 8.11 | -0.12% | 4,820 |
| Oct 20, 2026 | 8.25 | 8.27 | 8.19 | 8.26 | 8.12 | - | 33,580 |
| Oct 19, 2026 | 8.25 | 8.27 | 8.24 | 8.26 | 8.12 | -2.25% | 4,300 |
| Oct 16, 2026 | 8.45 | 8.48 | 8.40 | 8.45 | 8.31 | 0.36% | 8,233 |
| Oct 15, 2026 | 8.39 | 8.57 | 8.39 | 8.42 | 8.28 | 2.68% | 35,660 |
| Oct 14, 2026 | 8.06 | 8.20 | 8.05 | 8.20 | 8.06 | 1.61% | 13,341 |
| Oct 13, 2026 | 8.00 | 8.18 | 8.00 | 8.07 | 7.93 | 3.59% | 57,903 |
| Oct 9, 2026 | 8.24 | 8.25 | 7.75 | 7.79 | 7.66 | -6.82% | 76,354 |
| Oct 8, 2026 | 8.24 | 8.36 | 8.24 | 8.36 | 8.22 | 0.97% | 1,503 |
| Oct 7, 2026 | 8.23 | 8.32 | 8.22 | 8.28 | 8.14 | 0.85% | 9,557 |
| Oct 6, 2026 | 8.20 | 8.23 | 8.12 | 8.21 | 8.07 | -0.48% | 11,010 |
| Oct 5, 2026 | 8.24 | 8.25 | 8.19 | 8.25 | 8.11 | -0.24% | 3,134 |
| Oct 2, 2026 | 8.37 | 8.45 | 8.27 | 8.27 | 8.13 | -0.60% | 17,311 |
| Oct 1, 2026 | 8.56 | 8.56 | 8.29 | 8.32 | 8.18 | -2.80% | 14,437 |
| Sep 30, 2026 | 8.45 | 8.61 | 8.45 | 8.56 | 8.41 | 1.48% | 5,294 |
| Sep 29, 2026 | 8.59 | 8.59 | 8.44 | 8.44 | 8.29 | -2.37% | 96,652 |
| Sep 28, 2026 | 8.81 | 8.84 | 8.75 | 8.78 | 8.49 | -1.46% | 31,212 |
| Sep 25, 2026 | 9.11 | 9.11 | 8.91 | 8.91 | 8.62 | -2.20% | 64,247 |
| Sep 24, 2026 | 9.23 | 9.23 | 9.11 | 9.11 | 8.81 | -1.09% | 12,757 |
| Sep 23, 2026 | 9.28 | 9.28 | 9.12 | 9.21 | 8.91 | -0.11% | 2,237 |
| Sep 22, 2026 | 9.33 | 9.38 | 9.22 | 9.22 | 8.92 | -1.07% | 6,485 |
| Sep 21, 2026 | 9.37 | 9.37 | 9.32 | 9.32 | 9.01 | 0.11% | 496 |
| Sep 18, 2026 | 9.39 | 9.39 | 9.20 | 9.31 | 9.00 | -1.69% | 10,343 |
| Sep 17, 2026 | 9.87 | 9.87 | 9.47 | 9.47 | 9.16 | -0.94% | 10,153 |
| Sep 16, 2026 | 9.72 | 9.72 | 9.51 | 9.56 | 9.25 | -1.75% | 7,576 |
| Sep 15, 2026 | 10.01 | 10.03 | 9.70 | 9.73 | 9.41 | -0.92% | 17,922 |
| Sep 14, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.50 | 0.82% | 2,822 |
| Sep 11, 2026 | 9.76 | 9.79 | 9.74 | 9.74 | 9.42 | 1.04% | 2,632 |
| Sep 10, 2026 | 9.61 | 9.67 | 9.53 | 9.64 | 9.32 | -0.46% | 3,348 |
| Sep 9, 2026 | 9.70 | 9.70 | 9.64 | 9.69 | 9.37 | -0.46% | 498 |
| Sep 8, 2026 | 9.89 | 9.89 | 9.73 | 9.73 | 9.41 | -1.32% | 5,941 |
| Sep 4, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.54 | -0.30% | 5,947 |
| Sep 3, 2026 | 9.81 | 9.89 | 9.81 | 9.89 | 9.57 | 1.75% | 583 |
| Sep 2, 2026 | 9.80 | 9.80 | 9.72 | 9.72 | 9.40 | -1.82% | 2,101 |