Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2018	0.00 / 0.00%	5.79	5.79	5.69	5.75	5.72	3.47	138,610
1/12/2018	-0.03 / -0.52%	5.98	5.98	5.75	5.75	5.83	3.47	31,230
1/11/2018	+0.17 / +3.03%	5.61	5.78	5.61	5.78	5.64	3.49	45,760
1/10/2018	+0.02 / +0.36%	5.59	5.65	5.59	5.61	5.61	3.39	9,700
1/9/2018	-0.01 / -0.18%	5.59	5.59	5.59	5.59	5.59	3.37	2,000
1/8/2018	0.00 / 0.00%	5.60	5.65	5.59	5.60	5.62	3.38	10,860
1/5/2018	0.00 / 0.00%	5.60	5.60	5.58	5.60	5.60	3.38	18,890
1/4/2018	-0.01 / -0.18%	5.59	5.61	5.59	5.60	5.59	3.38	14,490
1/3/2018	+0.02 / +0.36%	5.59	5.61	5.59	5.61	5.60	3.39	12,030
1/2/2018	-0.01 / -0.18%	5.60	5.60	5.59	5.59	5.59	3.37	28,420
12/29/2017	0.00 / 0.00%	5.60	5.61	5.53	5.60	5.57	3.38	11,140
12/28/2017	-0.03 / -0.53%	5.60	5.61	5.59	5.60	5.60	3.38	23,940
12/27/2017	+0.01 / +0.18%	5.70	5.70	5.62	5.63	5.66	3.40	4,560
12/26/2017	0.00 / 0.00%	5.62	5.62	5.62	5.62	5.62	3.39	28,610
12/25/2017	+0.03 / +0.54%	5.59	5.62	5.59	5.62	5.60	3.39	75,230
12/22/2017	-0.01 / -0.18%	5.56	5.59	5.56	5.59	5.58	3.37	10,000
12/21/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	5,780
12/20/2017	0.00 / 0.00%	5.58	5.62	5.58	5.60	5.60	3.38	5,080
12/19/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	24,590
12/18/2017	+0.01 / +0.18%	5.50	5.61	5.50	5.60	5.55	3.38	20,840
12/15/2017	-0.01 / -0.18%	5.60	5.60	5.59	5.59	5.60	3.37	18,520
12/14/2017	0.00 / 0.00%	5.61	5.67	5.59	5.60	5.60	3.38	112,620
12/13/2017	-0.01 / -0.18%	5.61	5.61	5.59	5.60	5.60	3.38	20,520
12/12/2017	-0.03 / -0.53%	5.52	5.64	5.52	5.61	5.57	3.39	340
12/11/2017	-0.04 / -0.70%	5.68	5.68	5.41	5.64	5.60	3.40	3,500
12/8/2017	+0.08 / +1.43%	5.60	5.68	5.60	5.68	5.64	3.43	1,670
12/7/2017	-0.01 / -0.18%	5.62	5.62	5.60	5.60	5.61	3.38	22,470
12/6/2017	+0.02 / +0.36%	5.58	5.62	5.58	5.61	5.58	3.39	10,750
12/5/2017	-0.02 / -0.36%	5.59	5.61	5.59	5.59	5.61	3.37	97,180
12/4/2017	0.00 / 0.00%	5.60	5.62	5.59	5.61	5.60	3.39	64,870

<<Previous 30 days Next 30 days>>

BCE News

28/04	BCE: Explanation of the business results in Quarter 1.2025
21/04	BCE: Change in personnel
21/04	BCE: Annual Report 2024
21/04	BCE: Annual Report 2024
18/04	BCE: Resolution and Meeting Minutes of 2025 AGM