Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2023	-0.04 / -0.70%	5.75	5.75	5.56	5.67	5.62	5.67	25,500
10/18/2023	-0.04 / -0.70%	5.80	5.80	5.57	5.71	5.64	5.71	11,400
10/17/2023	+0.07 / +1.23%	5.56	5.87	5.55	5.75	5.68	5.75	11,700
10/16/2023	-0.10 / -1.73%	5.78	5.85	5.68	5.68	5.73	5.68	8,900
10/13/2023	-0.12 / -2.03%	5.80	5.80	5.49	5.78	5.62	5.78	115,000
10/12/2023	0.00 / 0.00%	5.95	6.00	5.85	5.90	5.95	5.90	28,800
10/11/2023	-0.01 / -0.17%	5.99	5.99	5.75	5.90	5.83	5.90	27,000
10/10/2023	-0.04 / -0.67%	5.95	6.00	5.90	5.91	5.94	5.91	27,700
10/9/2023	0.00 / 0.00%	5.96	5.96	5.85	5.95	5.91	5.95	6,300
10/6/2023	+0.10 / +1.71%	5.85	5.99	5.79	5.95	5.86	5.95	43,000
10/5/2023	-0.03 / -0.51%	5.90	6.00	5.83	5.85	5.84	5.85	20,500
10/4/2023	+0.01 / +0.17%	5.81	5.90	5.66	5.88	5.84	5.88	32,600
10/3/2023	+0.02 / +0.34%	5.84	5.94	5.65	5.87	5.84	5.87	71,200
10/2/2023	-0.02 / -0.34%	5.82	6.00	5.82	5.85	5.86	5.85	14,700
9/29/2023	+0.01 / +0.17%	5.86	5.88	5.80	5.87	5.85	5.87	22,400
9/28/2023	+0.01 / +0.17%	5.85	5.90	5.60	5.86	5.80	5.86	38,100
9/27/2023	0.00 / 0.00%	5.85	5.85	5.69	5.85	5.76	5.85	94,200
9/26/2023	-0.17 / -2.82%	5.64	6.01	5.64	5.85	5.84	5.85	77,400
9/25/2023	-0.26 / -4.14%	6.28	6.37	6.00	6.02	6.17	6.02	137,600
9/22/2023	-0.09 / -1.41%	6.44	6.44	6.15	6.28	6.25	6.28	80,300
9/21/2023	0.00 / 0.00%	6.37	6.38	6.30	6.37	6.36	6.37	48,700
9/20/2023	+0.07 / +1.11%	6.39	6.40	6.26	6.37	6.31	6.37	81,700
9/19/2023	-0.04 / -0.63%	6.34	6.35	6.17	6.30	6.30	6.30	69,300
9/18/2023	-0.05 / -0.78%	6.39	6.40	6.34	6.34	6.36	6.34	97,700
9/15/2023	+0.01 / +0.16%	6.35	6.41	6.35	6.39	6.38	6.39	170,500
9/14/2023	-0.07 / -1.09%	6.45	6.45	6.36	6.38	6.39	6.38	94,000
9/13/2023	-0.10 / -1.53%	6.55	6.55	6.40	6.45	6.46	6.45	105,900
9/12/2023	-0.01 / -0.15%	6.36	6.56	6.36	6.55	6.49	6.55	105,600
9/11/2023	-0.15 / -2.24%	6.70	6.78	6.50	6.56	6.62	6.56	272,900
9/8/2023	+0.01 / +0.15%	6.70	6.81	6.66	6.71	6.71	6.71	146,900

<<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