Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2024	0.00 / 0.00%	5.88	5.88	5.78	5.83	5.82	5.83	40,300
1/26/2024	+0.01 / +0.17%	5.71	5.92	5.65	5.83	5.79	5.83	36,600
1/25/2024	-0.01 / -0.17%	5.84	5.88	5.65	5.82	5.77	5.82	57,900
1/24/2024	+0.05 / +0.87%	5.80	5.83	5.75	5.83	5.81	5.83	33,600
1/23/2024	-0.07 / -1.20%	5.85	5.85	5.76	5.78	5.80	5.78	11,900
1/22/2024	+0.13 / +2.27%	5.80	5.85	5.60	5.85	5.79	5.85	52,700
1/19/2024	+0.07 / +1.24%	5.88	5.89	5.65	5.72	5.71	5.72	36,300
1/18/2024	-0.15 / -2.59%	5.80	5.80	5.60	5.65	5.60	5.65	26,900
1/17/2024	0.00 / 0.00%	5.80	5.90	5.66	5.80	5.82	5.80	30,900
1/16/2024	+0.29 / +5.26%	5.45	5.89	5.45	5.80	5.56	5.80	74,300
1/15/2024	-0.15 / -2.65%	5.53	5.78	5.47	5.51	5.54	5.51	84,300
1/12/2024	-0.19 / -3.25%	5.89	5.89	5.66	5.66	5.69	5.66	29,600
1/11/2024	+0.03 / +0.52%	5.88	5.90	5.76	5.85	5.80	5.85	38,400
1/10/2024	-0.05 / -0.85%	5.82	5.91	5.78	5.82	5.81	5.82	28,000
1/9/2024	+0.08 / +1.38%	5.79	5.91	5.70	5.87	5.84	5.87	33,500
1/8/2024	-0.05 / -0.86%	5.85	5.85	5.79	5.79	5.81	5.79	24,000
1/5/2024	-0.04 / -0.68%	5.88	5.92	5.83	5.84	5.88	5.84	11,200
1/4/2024	+0.04 / +0.68%	5.83	5.90	5.75	5.88	5.82	5.88	27,100
1/3/2024	+0.01 / +0.17%	5.85	5.85	5.78	5.84	5.80	5.84	14,600
1/2/2024	0.00 / 0.00%	5.99	5.99	5.82	5.83	5.87	5.83	41,900
12/29/2023	0.00 / 0.00%	5.75	5.83	5.75	5.83	5.81	5.83	14,800
12/28/2023	+0.02 / +0.34%	5.81	5.90	5.81	5.83	5.84	5.83	22,900
12/27/2023	+0.02 / +0.35%	5.75	5.85	5.75	5.81	5.82	5.81	36,700
12/26/2023	+0.01 / +0.17%	5.78	5.85	5.75	5.79	5.78	5.79	104,100
12/25/2023	+0.12 / +2.12%	5.61	5.80	5.61	5.78	5.77	5.78	53,500
12/22/2023	-0.01 / -0.18%	5.60	5.85	5.60	5.66	5.70	5.66	28,800
12/21/2023	+0.01 / +0.18%	5.66	5.68	5.56	5.67	5.64	5.67	24,500
12/20/2023	+0.01 / +0.18%	5.52	5.72	5.52	5.66	5.60	5.66	10,400
12/19/2023	+0.05 / +0.89%	5.60	5.73	5.50	5.65	5.57	5.65	3,700
12/18/2023	-0.10 / -1.75%	5.60	5.61	5.59	5.60	5.60	5.60	15,400

<<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