Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2026	-0.13 / -2.34%	5.45	5.45	5.40	5.43	5.42	5.43	18,100
9/25/2026	-0.01 / -0.18%	5.50	5.56	5.50	5.56	5.51	5.56	6,000
9/24/2026	0.00 / 0.00%	5.57	5.60	5.40	5.57	5.49	5.57	9,700
9/23/2026	+0.07 / +1.27%	5.50	5.61	5.40	5.57	5.47	5.57	39,900
9/22/2026	0.00 / 0.00%	5.50	5.50	5.46	5.50	5.47	5.50	6,800
9/21/2026	-0.11 / -1.96%	5.61	5.61	5.50	5.50	5.51	5.50	9,300
9/18/2026	+0.03 / +0.54%	5.59	5.61	5.56	5.61	5.59	5.61	14,400
9/17/2026	+0.02 / +0.36%	5.59	5.61	5.45	5.58	5.53	5.58	87,500
9/16/2026	+0.07 / +1.28%	5.56	5.59	5.45	5.56	5.51	5.56	61,800
9/15/2026	+0.03 / +0.55%	5.62	5.62	5.44	5.49	5.49	5.49	39,800
9/14/2026	-0.16 / -2.85%	5.52	5.52	5.46	5.46	5.51	5.46	3,400
9/11/2026	-0.07 / -1.23%	5.68	5.68	5.45	5.62	5.57	5.62	11,600
9/10/2026	+0.07 / +1.25%	5.43	5.69	5.43	5.69	5.61	5.69	62,100
9/9/2026	+0.12 / +2.18%	5.70	5.70	5.40	5.62	5.57	5.62	24,700
9/8/2026	0.00 / 0.00%	5.61	5.61	5.40	5.50	5.44	5.50	2,200
9/7/2026	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.43	5.50	31,700
9/4/2026	0.00 / 0.00%	5.50	5.50	5.31	5.50	5.48	5.50	7,600
9/3/2026	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	5.50	12,100
8/28/2026	-0.18 / -3.17%	5.48	5.65	5.48	5.50	5.54	5.50	18,400
8/27/2026	+0.09 / +1.61%	5.75	5.75	5.21	5.68	5.54	5.68	21,600
8/26/2026	-0.01 / -0.18%	5.60	5.75	5.55	5.59	5.59	5.59	94,100
8/25/2026	0.00 / 0.00%	5.60	5.70	5.54	5.60	5.55	5.60	27,400
8/24/2026	0.00 / 0.00%	5.79	5.80	5.60	5.60	5.65	5.60	139,600
8/21/2026	-0.04 / -0.71%	5.64	5.64	5.50	5.60	5.62	5.60	88,300
8/20/2026	0.00 / 0.00%	5.63	5.64	5.51	5.64	5.56	5.64	10,700
8/19/2026	-0.03 / -0.53%	5.50	5.64	5.50	5.64	5.50	5.64	35,000
8/18/2026	-0.01 / -0.18%	5.84	5.84	5.31	5.67	5.56	5.67	72,700
8/17/2026	-0.03 / -0.53%	5.71	5.71	5.68	5.68	5.71	5.68	15,400
8/14/2026	-0.10 / -1.72%	5.81	5.81	5.71	5.71	5.75	5.71	32,100
8/13/2026	+0.02 / +0.35%	5.93	5.95	5.79	5.81	5.84	5.81	73,800

<<Previous 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