Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2019	+0.08 / +1.33%	6.00	6.08	6.00	6.08	6.04	4.21	11,040
1/23/2019	-0.10 / -1.64%	6.00	6.00	6.00	6.00	6.00	4.16	7,020
1/22/2019	-0.03 / -0.49%	6.01	6.12	6.01	6.10	6.12	4.23	21,080
1/21/2019	+0.33 / +5.69%	5.80	6.14	5.80	6.13	6.01	4.25	85,300
1/18/2019	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	4.02	4,700
1/17/2019	0.00 / 0.00%	5.80	5.83	5.72	5.80	5.79	4.02	14,400
1/16/2019	+0.02 / +0.35%	5.80	5.80	5.80	5.80	5.80	4.02	1,020
1/15/2019	0.00 / 0.00%	5.78	5.78	5.78	5.78	5.78	4.01	0
1/14/2019	-0.01 / -0.17%	5.78	5.78	5.78	5.78	5.78	4.01	2,010
1/11/2019	0.00 / 0.00%	5.79	5.79	5.68	5.79	5.75	4.01	4,000
1/10/2019	-0.01 / -0.17%	5.79	5.79	5.79	5.79	5.79	4.01	30
1/9/2019	+0.09 / +1.58%	5.71	5.80	5.71	5.80	5.76	4.02	2,160
1/8/2019	+0.04 / +0.71%	5.68	5.71	5.68	5.71	5.70	3.96	3,470
1/7/2019	-0.04 / -0.70%	5.70	5.70	5.67	5.67	5.69	3.93	2,350
1/4/2019	0.00 / 0.00%	5.70	5.71	5.70	5.71	5.71	3.96	4,900
1/3/2019	0.00 / 0.00%	5.75	5.75	5.71	5.71	5.71	3.96	1,050
1/2/2019	+0.01 / +0.18%	5.79	5.79	5.71	5.71	5.71	3.96	60
12/28/2018	+0.02 / +0.35%	5.69	5.70	5.69	5.70	5.70	3.95	110
12/27/2018	+0.07 / +1.25%	5.61	5.75	5.61	5.68	5.68	3.94	40
12/26/2018	0.00 / 0.00%	5.61	5.61	5.61	5.61	5.61	3.89	0
12/25/2018	-0.17 / -2.94%	5.70	5.70	5.61	5.61	5.70	3.89	7,370
12/24/2018	0.00 / 0.00%	5.78	5.79	5.78	5.78	5.78	4.01	3,040
12/21/2018	-0.02 / -0.34%	5.89	5.89	5.78	5.78	5.81	4.01	11,010
12/20/2018	0.00 / 0.00%	5.83	5.83	5.80	5.80	5.82	4.02	12,540
12/19/2018	-0.03 / -0.51%	5.83	5.83	5.80	5.80	5.82	4.02	23,270
12/18/2018	0.00 / 0.00%	5.90	5.90	5.83	5.83	5.87	4.04	22,330
12/17/2018	+0.01 / +0.17%	5.85	5.90	5.82	5.83	5.88	4.04	14,790
12/14/2018	0.00 / 0.00%	5.83	5.89	5.82	5.82	5.83	4.03	33,080
12/13/2018	-0.03 / -0.51%	5.85	5.87	5.82	5.82	5.83	4.03	7,550
12/12/2018	+0.06 / +1.04%	5.76	5.85	5.76	5.85	5.81	4.05	8,180

<<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