Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	+0.10 / +1.56%	6.42	6.58	6.25	6.52	6.46	6.52	167,400
1/30/2023	+0.42 / +7.00%	6.10	6.42	6.00	6.42	6.22	6.42	163,300
1/27/2023	+0.08 / +1.35%	5.95	6.14	5.90	6.00	6.01	6.00	77,400
1/19/2023	+0.02 / +0.34%	6.00	6.00	5.77	5.92	5.84	5.92	21,100
1/18/2023	+0.04 / +0.68%	5.86	5.94	5.85	5.90	5.88	5.90	23,900
1/17/2023	+0.16 / +2.81%	5.97	5.97	5.62	5.86	5.76	5.86	18,800
1/16/2023	+0.02 / +0.35%	5.68	5.80	5.68	5.70	5.74	5.70	6,800
1/13/2023	-0.02 / -0.35%	5.71	5.79	5.68	5.68	5.70	5.68	20,900
1/12/2023	-0.02 / -0.35%	5.72	5.79	5.70	5.70	5.72	5.70	13,200
1/11/2023	-0.01 / -0.17%	5.70	5.80	5.70	5.72	5.72	5.72	44,900
1/10/2023	+0.02 / +0.35%	5.70	5.77	5.63	5.73	5.71	5.73	20,800
1/9/2023	-0.09 / -1.55%	5.80	5.87	5.62	5.71	5.66	5.71	15,800
1/6/2023	-0.14 / -2.36%	5.94	5.94	5.70	5.80	5.83	5.80	47,200
1/5/2023	+0.13 / +2.24%	5.97	5.97	5.80	5.94	5.89	5.94	50,800
1/4/2023	+0.01 / +0.17%	5.91	6.10	5.80	5.81	5.90	5.81	48,200
1/3/2023	+0.18 / +3.20%	5.65	5.87	5.62	5.80	5.71	5.80	46,900
12/30/2022	-0.02 / -0.35%	5.74	5.74	5.60	5.62	5.66	5.62	41,700
12/29/2022	-0.06 / -1.05%	5.70	5.75	5.60	5.64	5.71	5.64	66,500
12/28/2022	0.00 / 0.00%	5.70	5.75	5.62	5.70	5.68	5.70	25,100
12/27/2022	+0.05 / +0.88%	5.50	5.79	5.50	5.70	5.70	5.70	15,000
12/26/2022	-0.19 / -3.25%	5.66	5.98	5.65	5.65	5.73	5.65	57,100
12/23/2022	+0.01 / +0.17%	5.81	5.90	5.71	5.84	5.79	5.84	31,800
12/22/2022	+0.03 / +0.52%	5.80	5.84	5.70	5.83	5.74	5.83	16,700
12/21/2022	0.00 / 0.00%	5.71	5.85	5.70	5.80	5.78	5.80	41,100
12/20/2022	-0.21 / -3.49%	6.12	6.12	5.70	5.80	5.86	5.80	52,800
12/19/2022	-0.01 / -0.17%	6.04	6.35	5.60	6.01	5.97	6.01	77,700
12/16/2022	+0.01 / +0.17%	5.96	6.07	5.96	6.02	6.01	6.02	44,800
12/15/2022	-0.09 / -1.48%	6.19	6.19	5.90	6.01	6.05	6.01	46,100
12/14/2022	0.00 / 0.00%	6.29	6.29	5.95	6.10	6.07	6.10	85,200
12/13/2022	-0.04 / -0.65%	6.00	6.14	5.90	6.10	6.05	6.10	46,300

<<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