TSX:BCEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.40	10.40	10.28	10.30	10.30	-0.87%	6,209
Jun 25, 2026	10.46	10.46	10.39	10.39	10.39	-1.33%	3,101
Jun 24, 2026	10.38	10.53	10.38	10.53	10.53	1.35%	492
Jun 23, 2026	10.29	10.39	10.26	10.39	10.39	2.21%	5,525
Jun 22, 2026	10.41	10.44	10.17	10.17	10.17	-2.45%	26,538
Jun 19, 2026	10.56	10.57	10.40	10.42	10.42	-0.48%	21,312
Jun 18, 2026	10.42	10.47	10.41	10.47	10.47	0.29%	5,696
Jun 17, 2026	10.50	10.50	10.44	10.44	10.44	-2.43%	6,687
Jun 16, 2026	10.70	10.70	10.65	10.70	10.70	-1.02%	4,052
Jun 15, 2026	10.81	10.81	10.81	10.81	10.81	-0.37%	215
Jun 12, 2026	10.85	10.85	10.85	10.85	10.85	-0.37%	1,023
Jun 11, 2026	10.89	10.89	10.89	10.89	10.89	0.18%	1,250
Jun 10, 2026	10.79	10.87	10.79	10.87	10.87	0.65%	2,325
Jun 9, 2026	10.69	10.86	10.69	10.80	10.80	1.41%	4,300
Jun 8, 2026	10.73	10.73	10.65	10.65	10.65	-0.56%	3,144
Jun 5, 2026	10.67	10.75	10.65	10.71	10.71	1.90%	1,711
Jun 4, 2026	10.65	10.65	10.51	10.51	10.51	-1.78%	2,060
Jun 3, 2026	10.74	10.74	10.70	10.70	10.70	-0.19%	702
Jun 2, 2026	10.82	10.82	10.72	10.72	10.72	-1.83%	2,444
Jun 1, 2026	10.96	10.96	10.89	10.92	10.92	1.02%	1,000
May 28, 2026	11.05	11.05	10.92	10.95	10.81	-0.99%	47,640
May 27, 2026	11.00	11.10	11.00	11.06	10.92	1.47%	800
May 26, 2026	10.90	10.90	10.90	10.90	10.76	-	1,630
May 25, 2026	10.90	10.90	10.87	10.90	10.76	0.46%	14,061
May 22, 2026	10.76	10.86	10.76	10.85	10.71	0.84%	9,072
May 21, 2026	10.55	10.77	10.55	10.76	10.62	1.51%	5,345
May 20, 2026	10.55	10.60	10.54	10.60	10.46	0.66%	5,438
May 19, 2026	10.46	10.66	10.46	10.53	10.40	0.10%	7,181
May 15, 2026	10.60	10.60	10.52	10.52	10.39	-1.50%	410
May 14, 2026	10.75	10.75	10.68	10.68	10.54	-0.84%	946
May 13, 2026	10.76	10.81	10.76	10.77	10.63	0.47%	15,904
May 12, 2026	10.61	10.74	10.61	10.72	10.58	1.61%	2,426
May 11, 2026	10.55	10.55	10.55	10.55	10.42	0.38%	493
May 8, 2026	10.67	10.67	10.51	10.51	10.38	-1.68%	2,302
May 7, 2026	10.58	10.69	10.47	10.69	10.55	2.20%	3,582
May 6, 2026	10.51	10.51	10.43	10.46	10.33	0.58%	959
May 5, 2026	10.36	10.40	10.36	10.40	10.27	0.58%	251
May 4, 2026	10.32	10.34	10.32	10.34	10.21	0.68%	1,374
May 1, 2026	10.31	10.31	10.27	10.27	10.14	0.49%	2,105
Apr 30, 2026	10.09	10.22	10.09	10.22	10.09	1.79%	1,218
Apr 29, 2026	10.24	10.30	10.18	10.18	9.91	-1.83%	1,605
Apr 28, 2026	10.37	10.37	10.37	10.37	10.10	0.68%	218
Apr 27, 2026	10.46	10.46	10.30	10.30	10.03	-1.90%	12,446
Apr 24, 2026	10.46	10.50	10.46	10.50	10.22	-0.57%	642
Apr 23, 2026	10.45	10.56	10.45	10.56	10.28	1.15%	6,321
Apr 22, 2026	10.51	10.51	10.43	10.44	10.16	-0.67%	17,766
Apr 21, 2026	10.52	10.57	10.51	10.51	10.23	0.10%	2,678
Apr 20, 2026	10.61	10.61	10.50	10.50	10.22	-1.78%	7,216
Apr 17, 2026	10.69	10.69	10.69	10.69	10.41	0.19%	200
Apr 16, 2026	10.58	10.67	10.58	10.67	10.39	1.43%	5,465