Harvest BCE Enhanced High Income Shares ETF (TSX:BCEE)
Canada · Delayed Price · Currency is CAD 9.22
-0.10 (-1.07%)
At close: Sep 22, 2026
TSX:BCEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.33 | 9.38 | 9.22 | 9.22 | 9.22 | -1.07% | 6,485 |
| Sep 21, 2026 | 9.37 | 9.37 | 9.32 | 9.32 | 9.32 | 0.11% | 496 |
| Sep 18, 2026 | 9.39 | 9.39 | 9.20 | 9.31 | 9.31 | -1.69% | 10,343 |
| Sep 17, 2026 | 9.87 | 9.87 | 9.47 | 9.47 | 9.47 | -0.94% | 10,153 |
| Sep 16, 2026 | 9.72 | 9.72 | 9.51 | 9.56 | 9.56 | -1.75% | 7,576 |
| Sep 15, 2026 | 10.01 | 10.03 | 9.70 | 9.73 | 9.73 | -0.92% | 17,922 |
| Sep 14, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 0.82% | 2,822 |
| Sep 11, 2026 | 9.76 | 9.79 | 9.74 | 9.74 | 9.74 | 1.04% | 2,632 |
| Sep 10, 2026 | 9.61 | 9.67 | 9.53 | 9.64 | 9.64 | -0.46% | 3,348 |
| Sep 9, 2026 | 9.70 | 9.70 | 9.64 | 9.69 | 9.69 | -0.46% | 498 |
| Sep 8, 2026 | 9.89 | 9.89 | 9.73 | 9.73 | 9.73 | -1.32% | 5,941 |
| Sep 4, 2026 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | -0.30% | 5,947 |
| Sep 3, 2026 | 9.81 | 9.89 | 9.81 | 9.89 | 9.89 | 1.75% | 583 |
| Sep 2, 2026 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | -1.82% | 2,101 |
| Sep 1, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | 0.81% | 394 |
| Aug 31, 2026 | 9.81 | 9.84 | 9.81 | 9.82 | 9.82 | 0.51% | 14,650 |
| Aug 28, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.77 | 0.61% | 1,400 |
| Aug 27, 2026 | 9.85 | 9.92 | 9.85 | 9.85 | 9.71 | -0.61% | 17,035 |
| Aug 26, 2026 | 9.91 | 9.95 | 9.90 | 9.91 | 9.77 | 0.10% | 1,236 |
| Aug 25, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | 9.76 | -1.59% | 2,569 |
| Aug 24, 2026 | 10.00 | 10.06 | 10.00 | 10.06 | 9.92 | 1.31% | 5,864 |
| Aug 21, 2026 | 9.99 | 9.99 | 9.93 | 9.93 | 9.79 | -0.30% | 6,218 |
| Aug 20, 2026 | 9.92 | 9.96 | 9.90 | 9.96 | 9.82 | 0.20% | 9,482 |
| Aug 19, 2026 | 9.97 | 9.97 | 9.93 | 9.94 | 9.80 | 0.40% | 51,691 |
| Aug 18, 2026 | 9.88 | 9.94 | 9.88 | 9.90 | 9.76 | 0.10% | 5,573 |
| Aug 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.75 | - | 813 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.75 | 0.20% | 1,226 |
| Aug 13, 2026 | 9.80 | 9.87 | 9.78 | 9.87 | 9.73 | 1.23% | 2,940 |
| Aug 12, 2026 | 9.81 | 9.81 | 9.75 | 9.75 | 9.61 | -1.32% | 6,032 |
| Aug 11, 2026 | 9.84 | 9.88 | 9.83 | 9.88 | 9.74 | 3.67% | 13,920 |
| Aug 10, 2026 | 9.60 | 9.60 | 9.51 | 9.53 | 9.40 | -1.04% | 9,634 |
| Aug 7, 2026 | 9.68 | 9.68 | 9.61 | 9.63 | 9.49 | -1.03% | 3,695 |
| Aug 6, 2026 | 9.50 | 9.73 | 9.50 | 9.73 | 9.59 | 3.62% | 3,270 |
| Aug 5, 2026 | 9.33 | 9.39 | 9.27 | 9.39 | 9.26 | 0.75% | 1,775 |
| Aug 4, 2026 | 9.19 | 9.32 | 9.16 | 9.32 | 9.19 | 1.64% | 2,878 |
| Jul 31, 2026 | 9.09 | 9.18 | 9.09 | 9.17 | 9.04 | -0.33% | 6,473 |
| Jul 30, 2026 | 9.54 | 9.54 | 9.34 | 9.34 | 9.07 | -3.31% | 3,096 |
| Jul 29, 2026 | 9.54 | 9.66 | 9.54 | 9.66 | 9.38 | 2.22% | 1,201 |
| Jul 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.18 | 1.83% | 201 |
| Jul 27, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.01 | 0.32% | 1,820 |
| Jul 24, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 8.98 | 1.09% | 6,550 |
| Jul 23, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 8.89 | -1.51% | 2,499 |
| Jul 22, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | 9.02 | -1.06% | 2,918 |
| Jul 21, 2026 | 9.37 | 9.39 | 9.32 | 9.39 | 9.12 | 0.21% | 956 |
| Jul 20, 2026 | 9.40 | 9.42 | 9.37 | 9.37 | 9.10 | -0.43% | 702 |
| Jul 17, 2026 | 9.68 | 9.68 | 9.40 | 9.41 | 9.14 | -0.95% | 764 |
| Jul 16, 2026 | 9.45 | 9.50 | 9.44 | 9.50 | 9.23 | 2.04% | 1,835 |
| Jul 15, 2026 | 9.30 | 9.37 | 9.30 | 9.31 | 9.04 | 1.97% | 4,770 |
| Jul 14, 2026 | 9.29 | 9.29 | 9.12 | 9.13 | 8.87 | -2.14% | 18,479 |
| Jul 13, 2026 | 9.36 | 9.43 | 9.33 | 9.33 | 9.06 | 0.32% | 14,020 |