Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/11/2018	+0.05 / +0.87%	5.74	5.79	5.71	5.79	5.75	4.01	22,430
12/10/2018	+0.04 / +0.70%	5.70	5.79	5.70	5.74	5.73	3.98	61,480
12/7/2018	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	3.95	14,300
12/6/2018	+0.13 / +2.33%	5.58	5.70	5.58	5.70	5.65	3.95	30,620
12/5/2018	-0.03 / -0.54%	5.58	5.58	5.57	5.57	5.58	3.86	17,700
12/4/2018	+0.03 / +0.54%	5.57	5.62	5.57	5.60	5.59	3.88	25,760
12/3/2018	+0.01 / +0.18%	5.58	5.58	5.57	5.57	5.58	3.86	16,360
11/30/2018	0.00 / 0.00%	5.58	5.58	5.56	5.56	5.58	3.85	12,370
11/29/2018	-0.01 / -0.18%	5.57	5.59	5.56	5.56	5.57	3.85	8,030
11/28/2018	+0.01 / +0.18%	5.56	5.60	5.56	5.57	5.57	3.86	1,110
11/27/2018	+0.01 / +0.18%	5.56	5.58	5.56	5.56	5.57	3.85	5,900
11/26/2018	-0.05 / -0.89%	5.55	5.60	5.55	5.55	5.56	3.85	21,090
11/23/2018	+0.05 / +0.90%	5.55	5.60	5.54	5.60	5.59	3.88	23,620

<<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