Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2024	+0.15 / +2.44%	6.18	6.42	6.06	6.30	6.27	6.30	479,800
11/13/2024	+0.03 / +0.49%	6.10	6.16	6.00	6.15	6.14	6.15	160,600
11/12/2024	0.00 / 0.00%	5.92	6.18	5.92	6.12	6.14	6.12	17,900
11/11/2024	0.00 / 0.00%	6.11	6.18	6.03	6.12	6.12	6.12	24,300
11/8/2024	0.00 / 0.00%	6.06	6.19	6.05	6.12	6.12	6.12	96,700
11/7/2024	0.00 / 0.00%	6.10	6.15	6.00	6.12	6.08	6.12	138,900
11/6/2024	+0.12 / +2.00%	6.00	6.20	6.00	6.12	6.10	6.12	123,300
11/5/2024	+0.11 / +1.87%	5.89	6.09	5.87	6.00	6.01	6.00	142,600
11/4/2024	-0.05 / -0.84%	5.92	5.92	5.60	5.89	5.77	5.89	454,300
11/1/2024	+0.14 / +2.41%	5.80	5.98	5.80	5.94	5.88	5.94	150,700
10/31/2024	+0.06 / +1.05%	5.74	5.85	5.71	5.80	5.79	5.80	20,000
10/30/2024	0.00 / 0.00%	5.73	5.74	5.64	5.74	5.68	5.74	90,700
10/29/2024	+0.10 / +1.77%	5.60	5.76	5.60	5.74	5.69	5.74	98,300
10/28/2024	0.00 / 0.00%	5.60	5.64	5.55	5.64	5.60	5.64	9,700
10/25/2024	+0.04 / +0.71%	5.69	5.69	5.51	5.64	5.59	5.64	1,100
10/24/2024	-0.06 / -1.06%	5.65	5.65	5.50	5.60	5.59	5.60	2,100
10/23/2024	+0.03 / +0.53%	5.63	5.69	5.50	5.66	5.60	5.66	3,600
10/22/2024	+0.02 / +0.36%	5.61	5.68	5.55	5.63	5.60	5.63	6,800
10/21/2024	+0.01 / +0.18%	5.60	5.64	5.55	5.61	5.57	5.61	14,400
10/18/2024	+0.04 / +0.72%	5.57	5.68	5.56	5.60	5.63	5.60	6,400
10/17/2024	-0.08 / -1.42%	5.60	5.69	5.55	5.56	5.59	5.56	10,200
10/16/2024	0.00 / 0.00%	5.52	5.65	5.29	5.64	5.59	5.64	84,600
10/15/2024	-0.04 / -0.70%	5.68	5.68	5.64	5.64	5.67	5.64	10,400
10/14/2024	0.00 / 0.00%	5.68	5.70	5.62	5.68	5.67	5.68	9,600
10/11/2024	+0.03 / +0.53%	5.56	5.68	5.55	5.68	5.64	5.68	7,300
10/10/2024	-0.02 / -0.35%	5.67	5.70	5.64	5.65	5.67	5.65	4,300
10/9/2024	-0.02 / -0.35%	5.51	5.68	5.50	5.67	5.55	5.67	12,400
10/8/2024	-0.04 / -0.70%	5.73	5.73	5.66	5.69	5.68	5.69	9,200
10/7/2024	+0.04 / +0.70%	5.69	5.78	5.63	5.73	5.71	5.73	3,700
10/4/2024	-0.01 / -0.18%	5.70	5.70	5.60	5.69	5.67	5.69	4,700

<<Previous 30 days Next 6 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