Harvest BCE Enhanced High Income Shares ETF (TSX:BCEE)
Canada · Delayed Price · Currency is CAD 9.87
+0.12 (1.23%)
At close: Aug 13, 2026
TSX:BCEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.80 | 9.87 | 9.78 | 9.87 | 9.87 | 1.23% | 2,940 |
| Aug 12, 2026 | 9.81 | 9.81 | 9.75 | 9.75 | 9.75 | -1.32% | 6,032 |
| Aug 11, 2026 | 9.84 | 9.88 | 9.83 | 9.88 | 9.88 | 3.67% | 13,920 |
| Aug 10, 2026 | 9.60 | 9.60 | 9.51 | 9.53 | 9.53 | -1.04% | 9,634 |
| Aug 7, 2026 | 9.68 | 9.68 | 9.61 | 9.63 | 9.63 | -1.03% | 3,695 |
| Aug 6, 2026 | 9.50 | 9.73 | 9.50 | 9.73 | 9.73 | 3.62% | 3,270 |
| Aug 5, 2026 | 9.33 | 9.39 | 9.27 | 9.39 | 9.39 | 0.75% | 1,775 |
| Aug 4, 2026 | 9.19 | 9.32 | 9.16 | 9.32 | 9.32 | 1.64% | 2,878 |
| Jul 31, 2026 | 9.09 | 9.18 | 9.09 | 9.17 | 9.17 | -0.33% | 6,473 |
| Jul 30, 2026 | 9.54 | 9.54 | 9.34 | 9.34 | 9.20 | -3.31% | 3,096 |
| Jul 29, 2026 | 9.54 | 9.66 | 9.54 | 9.66 | 9.52 | 2.22% | 1,201 |
| Jul 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 1.83% | 201 |
| Jul 27, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.14 | 0.32% | 1,820 |
| Jul 24, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.11 | 1.09% | 6,550 |
| Jul 23, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.01 | -1.51% | 2,499 |
| Jul 22, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | 9.15 | -1.06% | 2,918 |
| Jul 21, 2026 | 9.37 | 9.39 | 9.32 | 9.39 | 9.25 | 0.21% | 956 |
| Jul 20, 2026 | 9.40 | 9.42 | 9.37 | 9.37 | 9.23 | -0.43% | 702 |
| Jul 17, 2026 | 9.68 | 9.68 | 9.40 | 9.41 | 9.27 | -0.95% | 764 |
| Jul 16, 2026 | 9.45 | 9.50 | 9.44 | 9.50 | 9.36 | 2.04% | 1,835 |
| Jul 15, 2026 | 9.30 | 9.37 | 9.30 | 9.31 | 9.17 | 1.97% | 4,770 |
| Jul 14, 2026 | 9.29 | 9.29 | 9.12 | 9.13 | 8.99 | -2.14% | 18,479 |
| Jul 13, 2026 | 9.36 | 9.43 | 9.33 | 9.33 | 9.19 | 0.32% | 14,020 |
| Jul 10, 2026 | 9.33 | 9.39 | 9.25 | 9.30 | 9.16 | 0.65% | 13,471 |
| Jul 9, 2026 | 9.30 | 9.30 | 9.22 | 9.24 | 9.10 | -1.28% | 6,646 |
| Jul 8, 2026 | 9.35 | 9.37 | 9.34 | 9.36 | 9.22 | - | 1,510 |
| Jul 7, 2026 | 9.40 | 9.41 | 9.28 | 9.36 | 9.22 | 3.08% | 7,402 |
| Jul 6, 2026 | 9.25 | 9.28 | 9.08 | 9.08 | 8.94 | -2.58% | 14,836 |
| Jul 3, 2026 | 9.33 | 9.40 | 9.31 | 9.32 | 9.18 | 0.11% | 4,103 |
| Jul 2, 2026 | 9.53 | 9.60 | 9.22 | 9.31 | 9.17 | -0.96% | 20,535 |
| Jun 30, 2026 | 9.77 | 9.77 | 9.40 | 9.40 | 9.26 | -4.37% | 25,972 |
| Jun 29, 2026 | 10.20 | 10.24 | 9.94 | 9.97 | 9.68 | -3.20% | 25,033 |
| Jun 26, 2026 | 10.40 | 10.40 | 10.28 | 10.30 | 10.00 | -0.87% | 6,209 |
| Jun 25, 2026 | 10.46 | 10.46 | 10.39 | 10.39 | 10.09 | -1.33% | 3,101 |
| Jun 24, 2026 | 10.38 | 10.53 | 10.38 | 10.53 | 10.23 | 1.35% | 492 |
| Jun 23, 2026 | 10.29 | 10.39 | 10.26 | 10.39 | 10.09 | 2.21% | 5,525 |
| Jun 22, 2026 | 10.41 | 10.44 | 10.17 | 10.17 | 9.87 | -2.45% | 26,538 |
| Jun 19, 2026 | 10.56 | 10.57 | 10.40 | 10.42 | 10.12 | -0.48% | 21,312 |
| Jun 18, 2026 | 10.42 | 10.47 | 10.41 | 10.47 | 10.17 | 0.29% | 5,696 |
| Jun 17, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.14 | -2.43% | 6,687 |
| Jun 16, 2026 | 10.70 | 10.70 | 10.65 | 10.70 | 10.39 | -1.02% | 4,052 |
| Jun 15, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.50 | -0.37% | 215 |
| Jun 12, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.54 | -0.37% | 1,023 |
| Jun 11, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.58 | 0.18% | 1,250 |
| Jun 10, 2026 | 10.79 | 10.87 | 10.79 | 10.87 | 10.56 | 0.65% | 2,325 |
| Jun 9, 2026 | 10.69 | 10.86 | 10.69 | 10.80 | 10.49 | 1.41% | 4,300 |
| Jun 8, 2026 | 10.73 | 10.73 | 10.65 | 10.65 | 10.34 | -0.56% | 3,144 |
| Jun 5, 2026 | 10.67 | 10.75 | 10.65 | 10.71 | 10.40 | 1.90% | 1,711 |
| Jun 4, 2026 | 10.65 | 10.65 | 10.51 | 10.51 | 10.21 | -1.78% | 2,060 |
| Jun 3, 2026 | 10.74 | 10.74 | 10.70 | 10.70 | 10.39 | -0.19% | 702 |