BCE.TOBCE.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $35.78 | $36.10 | $35.60 | $36.07 | 943,304 |
| 3/2/2026 | $35.84 | $36.13 | $35.38 | $35.84 | 2.92M |
| 2/27/2026 | $35.22 | $35.98 | $35.22 | $35.85 | 5.82M |
| 2/26/2026 | $35.10 | $35.28 | $34.97 | $35.14 | 3.92M |
| 2/25/2026 | $35.58 | $35.76 | $35.00 | $35.04 | 3.59M |
| 2/24/2026 | $35.86 | $36.02 | $35.29 | $35.69 | 2.91M |
| 2/23/2026 | $35.30 | $35.78 | $35.25 | $35.72 | 3.89M |
| 2/20/2026 | $35.02 | $35.31 | $34.88 | $35.29 | 5.07M |
| 2/19/2026 | $35.20 | $35.25 | $34.88 | $35.01 | 1.88M |
| 2/18/2026 | $35.22 | $35.33 | $34.90 | $35.21 | 2.06M |
| 2/17/2026 | $34.90 | $35.33 | $34.90 | $35.20 | 2.03M |
| 2/13/2026 | $35.10 | $35.31 | $34.76 | $35.01 | 3.95M |
| 2/12/2026 | $34.91 | $35.32 | $34.55 | $35.11 | 3.90M |
| 2/11/2026 | $34.95 | $35.10 | $34.74 | $34.80 | 2.37M |
| 2/10/2026 | $34.77 | $35.22 | $34.74 | $35.01 | 2.68M |
| 2/9/2026 | $34.27 | $34.80 | $34.09 | $34.72 | 3.90M |
| 2/6/2026 | $34.79 | $35.03 | $34.21 | $34.25 | 6.11M |
| 2/5/2026 | $35.14 | $35.23 | $34.15 | $35.03 | 8.96M |
| 2/4/2026 | $35.86 | $36.23 | $35.70 | $35.95 | 5.41M |
| 2/3/2026 | $35.30 | $35.82 | $35.22 | $35.58 | 4.55M |
| 2/2/2026 | $35.43 | $35.68 | $35.08 | $35.30 | 5.61M |
| 1/30/2026 | $34.49 | $35.22 | $34.39 | $35.20 | 3.91M |
| 1/29/2026 | $34.28 | $34.76 | $34.22 | $34.37 | 4.16M |
| 1/28/2026 | $34.58 | $34.77 | $34.26 | $34.31 | 3.03M |
| 1/27/2026 | $34.69 | $35.27 | $34.50 | $34.67 | 3.38M |
| 1/26/2026 | $34.52 | $34.66 | $34.24 | $34.48 | 2.39M |
| 1/23/2026 | $34.17 | $34.56 | $34.07 | $34.52 | 3.02M |
| 1/22/2026 | $33.93 | $34.27 | $33.90 | $34.06 | 2.39M |
| 1/21/2026 | $33.70 | $33.99 | $33.62 | $33.88 | 3.18M |
| 1/20/2026 | $33.60 | $33.89 | $33.01 | $33.74 | 4.08M |
| 1/19/2026 | $33.60 | $33.89 | $33.45 | $33.72 | 1.40M |
| 1/16/2026 | $33.64 | $33.83 | $33.30 | $33.59 | 3.36M |
| 1/15/2026 | $33.68 | $33.93 | $33.42 | $33.70 | 2.33M |
| 1/14/2026 | $33.06 | $33.83 | $33.00 | $33.62 | 4.06M |
| 1/13/2026 | $33.09 | $33.23 | $32.79 | $32.92 | 3.05M |
| 1/12/2026 | $33.18 | $33.42 | $32.85 | $33.07 | 2.20M |
| 1/9/2026 | $32.94 | $33.14 | $32.74 | $33.02 | 2.52M |
| 1/8/2026 | $32.42 | $32.99 | $32.30 | $32.91 | 4.24M |
| 1/7/2026 | $32.27 | $32.49 | $32.09 | $32.33 | 3.03M |
| 1/6/2026 | $32.65 | $32.94 | $32.07 | $32.14 | 3.90M |
| 1/5/2026 | $32.55 | $32.74 | $32.22 | $32.61 | 5.83M |
| 1/2/2026 | $32.75 | $33.00 | $32.47 | $32.50 | 4.37M |
| 12/31/2025 | $32.35 | $32.87 | $32.28 | $32.74 | 3.06M |
| 12/30/2025 | $31.97 | $32.49 | $31.97 | $32.30 | 3.66M |
| 12/29/2025 | $31.29 | $32.09 | $31.29 | $32.02 | 4.05M |
| 12/24/2025 | $31.03 | $31.52 | $31.03 | $31.44 | 2.04M |
| 12/23/2025 | $31.23 | $31.35 | $31.03 | $31.13 | 3.99M |
| 12/22/2025 | $31.35 | $31.41 | $30.96 | $31.25 | 4.63M |
| 12/19/2025 | $31.35 | $31.76 | $31.32 | $31.53 | 6.05M |
| 12/18/2025 | $31.78 | $31.94 | $31.46 | $31.49 | 5.69M |
| 12/17/2025 | $32.08 | $32.24 | $31.89 | $31.92 | 3.89M |
| 12/16/2025 | $32.39 | $32.60 | $32.09 | $32.09 | 4.14M |
| 12/15/2025 | $32.14 | $32.78 | $32.09 | $32.50 | 6.83M |
| 12/12/2025 | $32.38 | $32.85 | $32.30 | $32.62 | 5.21M |
| 12/11/2025 | $32.32 | $32.85 | $32.21 | $32.24 | 4.23M |
| 12/10/2025 | $32.10 | $32.31 | $31.90 | $32.01 | 4.12M |
| 12/9/2025 | $32.81 | $33.10 | $32.06 | $32.09 | 4.02M |
| 12/8/2025 | $32.45 | $32.58 | $32.02 | $32.38 | 4.09M |
| 12/5/2025 | $32.35 | $32.69 | $32.34 | $32.59 | 3.85M |
| 12/4/2025 | $32.35 | $32.56 | $32.33 | $32.41 | 2.41M |
| 12/3/2025 | $32.65 | $33.13 | $32.22 | $32.35 | 4.90M |