TSX:BCEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	10.54	10.58	10.52	10.52	10.24	-0.28%	10,677
Apr 14, 2026	10.55	10.55	10.55	10.55	10.27	1.34%	157
Apr 13, 2026	10.30	10.41	10.30	10.41	10.14	0.39%	7,515
Apr 10, 2026	10.62	10.62	10.37	10.37	10.10	-2.45%	10,678
Apr 9, 2026	10.80	10.80	10.63	10.63	10.35	-1.12%	14,716
Apr 8, 2026	10.75	10.75	10.68	10.75	10.47	0.47%	14,453
Apr 7, 2026	10.81	10.88	10.70	10.70	10.42	-2.06%	8,770
Apr 6, 2026	10.90	11.06	10.90	10.93	10.64	-0.77%	11,847
Apr 2, 2026	11.03	11.12	10.88	11.01	10.72	-3.84%	12,410
Apr 1, 2026	11.40	11.48	11.40	11.45	11.15	0.26%	1,401
Mar 31, 2026	11.45	11.46	11.42	11.42	11.12	-0.04%	3,817
Mar 30, 2026	11.54	11.61	11.54	11.57	11.12	0.39%	10,416
Mar 27, 2026	11.67	11.67	11.51	11.52	11.08	-0.52%	4,927
Mar 26, 2026	11.67	11.67	11.58	11.58	11.14	-0.43%	2,757