Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2021	+0.40 / +2.29%	17.50	18.20	17.00	17.90	17.69	17.90	964,100
10/22/2021	+0.40 / +2.34%	17.00	17.75	16.80	17.50	17.20	17.50	1,045,300
10/21/2021	+0.75 / +4.59%	16.60	17.30	16.60	17.10	17.01	17.10	1,541,400
10/20/2021	+1.05 / +6.86%	15.40	16.35	15.30	16.35	16.21	16.35	1,623,900
10/19/2021	+0.40 / +2.68%	15.00	15.50	15.00	15.30	15.25	15.30	571,800
10/18/2021	-0.30 / -1.97%	15.05	15.60	14.85	14.90	15.16	14.90	580,400
10/15/2021	+0.20 / +1.33%	15.00	15.65	14.90	15.20	15.32	15.20	899,900
10/14/2021	0.00 / 0.00%	14.90	15.20	14.90	15.00	15.07	15.00	633,500
10/13/2021	0.00 / 0.00%	15.10	15.20	14.80	15.00	14.99	15.00	597,400
10/12/2021	+0.45 / +3.09%	14.50	15.20	14.35	15.00	14.83	15.00	1,001,300
10/11/2021	-0.05 / -0.34%	14.60	14.65	14.40	14.55	14.56	14.55	515,300
10/8/2021	-0.05 / -0.34%	14.65	15.15	14.55	14.60	14.83	14.60	512,100
10/7/2021	-0.20 / -1.35%	15.00	15.40	14.65	14.65	15.11	14.65	1,127,700
10/6/2021	+0.95 / +6.83%	13.70	14.85	13.70	14.85	14.44	14.85	1,532,700
10/5/2021	+0.30 / +2.21%	13.60	13.95	13.55	13.90	13.77	13.90	313,100
10/4/2021	-0.20 / -1.45%	14.00	14.00	13.40	13.60	13.65	13.60	508,200
10/1/2021	-0.25 / -1.78%	13.90	14.25	13.70	13.80	13.94	13.80	616,520
9/30/2021	-0.05 / -0.35%	14.10	14.30	13.90	14.05	14.06	14.05	604,700
9/29/2021	+0.10 / +0.71%	14.00	14.30	13.60	14.10	13.99	14.10	578,200
9/28/2021	+0.75 / +5.66%	13.10	14.00	12.80	14.00	13.28	14.00	894,800
9/27/2021	-0.85 / -6.03%	14.10	14.10	13.25	13.25	13.74	13.25	1,105,500
9/24/2021	-0.40 / -2.76%	14.60	14.60	14.00	14.10	14.19	14.10	799,800
9/23/2021	-0.15 / -1.02%	14.70	15.00	14.40	14.50	14.72	14.50	1,244,100
9/22/2021	-0.05 / -0.34%	14.85	15.10	14.40	14.65	14.74	14.65	840,700
9/21/2021	+0.05 / +0.34%	14.50	15.10	14.05	14.70	14.69	14.70	1,145,500
9/20/2021	+0.95 / +6.93%	14.00	14.65	14.00	14.65	14.59	14.65	2,555,400
9/17/2021	+0.75 / +5.79%	12.95	13.70	12.90	13.70	13.34	13.70	1,422,800
9/16/2021	-0.20 / -1.52%	13.30	13.30	12.75	12.95	12.99	12.95	559,900
9/15/2021	+0.55 / +4.37%	12.60	13.30	12.45	13.15	12.95	13.15	508,600
9/14/2021	-0.05 / -0.40%	12.60	12.85	12.45	12.60	12.61	12.60	474,500

<<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