Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2018	+0.18 / +3.16%	5.88	5.88	5.88	5.88	5.88	3.55	2,800
2/9/2018	-0.14 / -2.40%	5.67	5.70	5.55	5.70	5.68	3.44	66,370
2/8/2018	+0.09 / +1.57%	5.70	5.84	5.70	5.84	5.71	3.52	16,650
2/7/2018	0.00 / 0.00%	5.70	5.75	5.70	5.75	5.73	3.47	15,810
2/6/2018	-0.10 / -1.71%	5.70	5.75	5.56	5.75	5.67	3.47	60,280
2/5/2018	-0.05 / -0.85%	5.82	5.90	5.80	5.85	5.83	3.53	83,040
2/2/2018	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.93	3.56	56,130
2/1/2018	+0.03 / +0.50%	5.98	6.05	5.82	6.00	5.99	3.62	108,170
1/31/2018	+0.26 / +4.55%	5.96	5.99	5.80	5.97	5.96	3.60	422,570
1/30/2018	-0.12 / -2.06%	5.90	5.90	5.70	5.71	5.71	3.45	44,470
1/29/2018	+0.07 / +1.22%	5.71	5.85	5.71	5.83	5.78	3.52	6,000
1/26/2018	+0.01 / +0.17%	5.75	5.78	5.68	5.76	5.72	3.48	63,110
1/25/2018	-0.14 / -2.38%	5.80	5.92	5.75	5.75	5.81	3.47	83,140
1/22/2018	+0.29 / +5.18%	5.66	5.92	5.66	5.89	5.80	3.55	115,760
1/19/2018	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	6,990
1/18/2018	+0.05 / +0.90%	5.65	5.65	5.52	5.60	5.61	3.38	3,030
1/17/2018	-0.15 / -2.63%	5.63	5.77	5.31	5.55	5.48	3.35	361,900
1/16/2018	-0.05 / -0.87%	5.70	5.70	5.70	5.70	5.70	3.44	42,350
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

<<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