Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/1/2017	0.00 / 0.00%	5.60	5.64	5.60	5.61	5.61	3.39	52,160
11/30/2017	-0.01 / -0.18%	5.62	5.62	5.60	5.61	5.61	3.39	37,420
11/29/2017	0.00 / 0.00%	5.62	5.62	5.61	5.62	5.62	3.39	5,220
11/28/2017	-0.03 / -0.53%	5.65	5.65	5.62	5.62	5.64	3.39	12,740
11/27/2017	+0.04 / +0.71%	5.61	5.65	5.61	5.65	5.62	3.41	40,690
11/24/2017	-0.04 / -0.71%	5.61	5.66	5.61	5.61	5.62	3.39	51,760
11/23/2017	0.00 / 0.00%	5.65	5.65	5.65	5.65	5.65	3.41	5,940
11/22/2017	+0.09 / +1.62%	5.70	5.70	5.55	5.65	5.64	3.41	390
11/21/2017	-0.07 / -1.24%	5.60	5.61	5.56	5.56	5.59	3.36	61,230
11/20/2017	+0.03 / +0.54%	5.61	5.69	5.60	5.63	5.61	3.40	27,820
11/17/2017	-0.08 / -1.41%	5.70	5.70	5.60	5.60	5.65	3.38	37,520
11/16/2017	-0.02 / -0.35%	5.61	5.68	5.60	5.68	5.63	3.43	19,700
11/15/2017	+0.01 / +0.18%	5.84	5.84	5.70	5.70	5.77	3.44	810
11/14/2017	0.00 / 0.00%	5.69	5.69	5.60	5.69	5.62	3.43	27,240
11/13/2017	+0.04 / +0.71%	5.70	5.70	5.62	5.69	5.67	3.43	15,170
11/10/2017	-0.05 / -0.88%	5.70	5.75	5.65	5.65	5.65	3.41	20,000
11/9/2017	0.00 / 0.00%	5.70	5.96	5.70	5.70	5.73	3.44	6,980
11/8/2017	-0.08 / -1.38%	5.78	5.78	5.70	5.70	5.74	3.44	8,790
11/7/2017	+0.08 / +1.40%	5.70	5.78	5.60	5.78	5.69	3.49	25,320

<<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