Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2022	-0.05 / -0.26%	18.75	19.70	17.80	19.00	18.93	19.00	414,200
1/13/2022	-1.15 / -5.69%	20.50	21.00	19.00	19.05	20.42	19.05	1,709,500
1/12/2022	+0.75 / +3.86%	19.50	20.50	19.45	20.20	20.07	20.20	2,494,000
1/11/2022	+0.45 / +2.37%	18.80	19.70	18.80	19.45	19.40	19.45	954,300
1/10/2022	0.00 / 0.00%	19.00	20.00	18.40	19.00	19.35	19.00	1,396,700
1/7/2022	-0.30 / -1.55%	19.30	19.30	18.70	19.00	18.93	19.00	830,200
1/6/2022	0.00 / 0.00%	19.30	19.30	18.75	19.30	18.93	19.30	920,300
1/5/2022	-0.35 / -1.78%	20.10	20.10	18.95	19.30	19.65	19.30	919,500
1/4/2022	+1.25 / +6.79%	18.90	19.65	18.55	19.65	19.21	19.65	713,100
12/31/2021	+0.05 / +0.27%	18.35	18.50	17.50	18.40	18.05	18.40	476,300
12/30/2021	+0.05 / +0.27%	18.60	19.10	18.35	18.35	18.65	18.35	545,100
12/29/2021	-0.70 / -3.68%	19.05	19.40	18.30	18.30	18.63	18.30	730,600
12/28/2021	-0.55 / -2.81%	19.60	19.60	18.90	19.00	19.07	19.00	924,200
12/27/2021	-0.50 / -2.49%	20.20	20.20	19.10	19.55	19.57	19.55	452,100
12/24/2021	-0.85 / -4.07%	20.90	21.00	19.90	20.05	20.34	20.05	565,500
12/23/2021	+0.05 / +0.24%	21.20	21.90	19.80	20.90	21.21	20.90	1,155,400
12/22/2021	+1.35 / +6.92%	19.65	20.85	18.55	20.85	20.23	20.85	1,354,400
12/21/2021	+0.50 / +2.63%	19.00	19.80	18.50	19.50	19.12	19.50	633,700
12/20/2021	-0.55 / -2.81%	20.00	20.00	18.85	19.00	19.19	19.00	448,200
12/17/2021	-0.20 / -1.01%	19.90	20.20	19.00	19.55	19.81	19.55	511,200
12/16/2021	+0.60 / +3.13%	18.60	20.00	18.55	19.75	19.50	19.75	703,100
12/15/2021	-0.70 / -3.53%	20.00	20.00	19.10	19.15	19.38	19.15	358,200
12/14/2021	+0.30 / +1.53%	20.45	20.55	19.60	19.85	20.09	19.85	762,200
12/13/2021	+1.25 / +6.83%	18.50	19.55	18.50	19.55	19.30	19.55	663,000
12/10/2021	+0.65 / +3.68%	17.70	18.50	17.50	18.30	18.14	18.30	409,100
12/9/2021	+0.45 / +2.62%	17.25	17.70	17.00	17.65	17.43	17.65	170,100
12/8/2021	0.00 / 0.00%	17.40	17.80	17.10	17.20	17.28	17.20	134,500
12/7/2021	+0.80 / +4.88%	16.60	17.50	16.60	17.20	17.21	17.20	291,300
12/6/2021	-1.10 / -6.29%	17.50	17.80	16.30	16.40	16.96	16.40	357,500
12/3/2021	-0.70 / -3.85%	18.20	18.20	17.50	17.50	17.83	17.50	251,600

<<Previous 30 days Next 30 days>>

BCE News

04/09	BCE: BCE still in the warning status
19/08	BCE: Report on capital using from the share public offering
13/08	BCE: Approving agreement with BECAMEX IDC CORP
01/07	BCE: Signing an audit service agreement
21/05	BCE: Approving the transaction with related parties