Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2018	-0.24 / -4.16%	5.78	5.78	5.53	5.53	5.59	3.83	16,810
10/8/2018	-0.13 / -2.20%	5.70	5.77	5.70	5.77	5.74	4.00	1,520
10/5/2018	+0.30 / +5.36%	5.60	5.90	5.55	5.90	5.61	4.09	58,290
10/4/2018	-0.01 / -0.18%	5.61	5.73	5.45	5.60	5.59	3.88	42,240
10/3/2018	-0.06 / -1.06%	6.00	6.00	5.57	5.61	5.65	3.89	23,550
10/2/2018	+0.18 / +3.28%	5.50	5.74	5.47	5.67	5.67	3.93	49,760
10/1/2018	+0.01 / +0.18%	5.50	5.50	5.19	5.49	5.31	3.81	63,700
9/28/2018	+0.01 / +0.18%	5.48	5.50	5.47	5.48	5.48	3.80	13,560
9/27/2018	+0.07 / +1.30%	5.50	5.50	5.39	5.47	5.44	3.79	19,860
9/26/2018	0.00 / 0.00%	5.40	5.44	5.38	5.40	5.40	3.74	80,440
9/25/2018	+0.01 / +0.19%	5.39	5.40	5.37	5.40	5.39	3.74	26,280
9/24/2018	+0.01 / +0.19%	5.40	5.40	5.38	5.39	5.39	3.74	26,960
9/21/2018	+0.01 / +0.19%	5.38	5.38	5.37	5.38	5.38	3.73	40,610
9/20/2018	-0.03 / -0.56%	5.40	5.40	5.37	5.37	5.39	3.72	23,950
9/19/2018	+0.05 / +0.93%	5.38	5.42	5.38	5.40	5.40	3.74	13,880
9/18/2018	-0.05 / -0.93%	5.41	5.41	5.35	5.35	5.38	3.71	40,710
9/17/2018	-0.03 / -0.55%	5.43	5.43	5.40	5.40	5.41	3.74	26,990
9/14/2018	+0.02 / +0.37%	5.41	5.43	5.38	5.43	5.41	3.76	42,340
9/13/2018	+0.01 / +0.19%	5.50	5.50	5.40	5.41	5.42	3.75	30,800
9/12/2018	+0.03 / +0.56%	5.50	5.50	5.39	5.40	5.45	3.74	31,950
9/11/2018	-0.02 / -0.37%	5.41	5.41	5.37	5.37	5.40	3.72	31,290
9/10/2018	-0.06 / -1.10%	5.44	5.45	5.39	5.39	5.42	3.74	16,160
9/7/2018	+0.04 / +0.74%	5.45	5.50	5.40	5.45	5.48	3.78	9,680
9/6/2018	-0.03 / -0.55%	5.46	5.46	5.41	5.41	5.42	3.75	12,730
9/5/2018	-0.01 / -0.18%	5.54	5.54	5.44	5.44	5.49	3.77	11,120
9/4/2018	-0.05 / -0.91%	5.42	5.50	5.42	5.45	5.45	3.78	3,000
8/31/2018	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.43	3.81	20,260
8/30/2018	+0.06 / +1.10%	5.44	5.50	5.39	5.50	5.39	3.81	12,420
8/29/2018	0.00 / 0.00%	5.44	5.44	5.44	5.44	5.44	3.77	3,630
8/28/2018	+0.08 / +1.49%	5.50	5.50	5.37	5.44	5.45	3.77	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