Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2017	-0.06 / -1.02%	5.89	5.89	5.80	5.80	5.81	3.50	83,370
10/6/2017	+0.06 / +1.03%	5.80	5.86	5.80	5.86	5.83	3.54	86,950
10/5/2017	-0.04 / -0.68%	5.84	5.84	5.80	5.80	5.81	3.50	10,850
10/4/2017	+0.02 / +0.34%	5.83	5.85	5.80	5.84	5.83	3.52	1,870
10/3/2017	0.00 / 0.00%	5.80	5.82	5.80	5.82	5.81	3.51	38,680
10/2/2017	+0.02 / +0.34%	5.80	5.82	5.80	5.82	5.81	3.51	10,210
9/29/2017	0.00 / 0.00%	5.87	5.87	5.80	5.80	5.82	3.50	23,880
9/28/2017	-0.04 / -0.68%	5.76	5.84	5.76	5.80	5.81	3.50	33,910
9/27/2017	+0.04 / +0.69%	5.75	5.84	5.71	5.84	5.79	3.52	4,030
9/26/2017	+0.01 / +0.17%	5.79	5.80	5.70	5.80	5.73	3.50	20,240
9/25/2017	-0.01 / -0.17%	5.89	5.89	5.79	5.79	5.84	3.49	4,510
9/22/2017	+0.04 / +0.69%	5.76	5.80	5.76	5.80	5.76	3.50	14,230
9/21/2017	-0.06 / -1.03%	5.80	5.92	5.76	5.76	5.78	3.48	10,380
9/20/2017	-0.01 / -0.17%	5.85	5.85	5.82	5.82	5.84	3.51	4,540
9/19/2017	-0.07 / -1.19%	5.92	5.92	5.83	5.83	5.88	3.52	14,350
9/18/2017	+0.09 / +1.55%	5.80	5.90	5.80	5.90	5.85	3.56	6,450
9/15/2017	-0.04 / -0.68%	5.85	5.87	5.80	5.81	5.81	3.51	59,040
9/14/2017	0.00 / 0.00%	5.85	5.85	5.85	5.85	5.85	3.53	12,030
9/13/2017	+0.05 / +0.86%	5.84	5.88	5.84	5.85	5.85	3.53	10,630
9/12/2017	-0.04 / -0.68%	5.82	5.82	5.80	5.80	5.81	3.50	5,100
9/11/2017	0.00 / 0.00%	5.95	5.95	5.80	5.84	5.83	3.52	18,170
9/8/2017	+0.07 / +1.21%	5.88	5.96	5.84	5.84	5.92	3.52	53,910
9/7/2017	+0.02 / +0.35%	5.80	5.86	5.77	5.77	5.80	3.48	26,540
9/6/2017	-0.02 / -0.35%	5.77	5.79	5.70	5.75	5.71	3.47	6,650
9/5/2017	+0.08 / +1.41%	5.70	5.89	5.70	5.77	5.77	3.48	16,980
9/1/2017	0.00 / 0.00%	5.68	5.75	5.65	5.69	5.66	3.43	22,250
8/31/2017	0.00 / 0.00%	5.68	5.70	5.68	5.69	5.69	3.43	25,500
8/30/2017	-0.06 / -1.04%	5.70	5.72	5.69	5.69	5.70	3.43	14,920
8/29/2017	0.00 / 0.00%	5.75	5.75	5.75	5.75	5.75	3.47	75,920
8/28/2017	0.00 / 0.00%	5.71	5.75	5.68	5.75	5.72	3.47	74,610

<<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