Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2014	+0.30 / +2.83%	10.60	10.90	10.60	10.90	10.90	4.84	59,340
10/21/2014	-0.20 / -1.85%	10.50	10.80	10.50	10.60	10.60	4.70	130,610
10/20/2014	-0.80 / -6.90%	11.40	11.40	10.80	10.80	10.80	4.79	444,320
10/17/2014	+0.20 / +1.75%	11.60	11.60	11.30	11.60	11.60	5.15	70,680
10/16/2014	-0.30 / -2.56%	11.70	11.70	11.40	11.40	11.40	5.06	141,320
10/15/2014	+0.10 / +0.86%	11.60	11.70	11.50	11.70	11.70	5.19	143,850
10/14/2014	-0.20 / -1.69%	11.80	11.80	11.60	11.60	11.60	5.15	128,940
10/13/2014	-0.10 / -0.84%	11.90	12.00	11.80	11.80	11.80	5.24	108,270
10/10/2014	-0.20 / -1.65%	12.00	12.10	11.80	11.90	11.90	5.28	133,500
10/9/2014	-0.10 / -0.82%	12.10	12.20	12.00	12.10	12.10	5.37	112,200
10/8/2014	0.00 / 0.00%	12.00	12.20	12.00	12.20	12.20	5.41	193,690
10/7/2014	-0.10 / -0.81%	12.40	12.40	12.10	12.20	12.20	5.41	156,500
10/6/2014	0.00 / 0.00%	12.20	12.50	12.20	12.30	12.30	5.46	378,580
10/3/2014	+0.10 / +0.82%	12.20	12.40	12.20	12.30	12.30	5.46	233,140
10/2/2014	+0.20 / +1.67%	12.10	12.20	12.00	12.20	12.20	5.41	152,530
10/1/2014	+0.30 / +2.56%	11.70	12.20	11.70	12.00	12.00	5.33	261,470
9/30/2014	-0.10 / -0.85%	11.70	11.80	11.50	11.70	11.70	5.19	120,350
9/29/2014	0.00 / 0.00%	11.80	11.90	11.70	11.80	11.80	5.24	40,740
9/26/2014	-0.10 / -0.84%	11.90	11.90	11.70	11.80	11.80	5.24	187,660
9/25/2014	0.00 / 0.00%	11.90	11.90	11.60	11.90	11.90	5.28	99,700
9/24/2014	+0.20 / +1.71%	11.70	12.10	11.60	11.90	11.90	5.28	291,930
9/23/2014	+0.10 / +0.86%	11.50	11.80	11.50	11.70	11.70	5.19	73,740
9/22/2014	0.00 / 0.00%	11.50	11.80	11.50	11.60	11.60	5.15	203,740
9/19/2014	+0.10 / +0.87%	11.40	11.70	11.40	11.60	11.60	5.15	178,220
9/18/2014	-0.70 / -5.74%	12.10	12.10	11.50	11.50	11.50	5.10	264,090
9/17/2014	+0.20 / +1.67%	12.20	12.70	12.10	12.20	12.20	5.41	587,930
9/16/2014	-0.10 / -0.83%	11.80	12.00	11.50	12.00	12.00	5.33	448,590
9/15/2014	-0.30 / -2.42%	12.40	12.60	12.00	12.10	12.10	5.37	471,730
9/12/2014	+0.50 / +4.20%	12.50	12.70	12.30	12.40	12.40	5.50	656,120
9/11/2014	+0.70 / +6.25%	11.20	11.90	11.10	11.90	11.90	5.28	826,430

<<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