Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2017	-0.02 / -0.35%	5.61	5.68	5.60	5.68	5.63	3.43	19,700
11/15/2017	+0.01 / +0.18%	5.84	5.84	5.70	5.70	5.77	3.44	810
11/14/2017	0.00 / 0.00%	5.69	5.69	5.60	5.69	5.62	3.43	27,240
11/13/2017	+0.04 / +0.71%	5.70	5.70	5.62	5.69	5.67	3.43	15,170
11/10/2017	-0.05 / -0.88%	5.70	5.75	5.65	5.65	5.65	3.41	20,000
11/9/2017	0.00 / 0.00%	5.70	5.96	5.70	5.70	5.73	3.44	6,980
11/8/2017	-0.08 / -1.38%	5.78	5.78	5.70	5.70	5.74	3.44	8,790
11/7/2017	+0.08 / +1.40%	5.70	5.78	5.60	5.78	5.69	3.49	25,320
11/6/2017	0.00 / 0.00%	5.80	5.80	5.70	5.70	5.75	3.44	4,810
11/3/2017	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.75	3.44	3,060
11/2/2017	-0.20 / -3.33%	5.90	5.90	5.80	5.80	5.81	3.50	10,670
11/1/2017	+0.30 / +5.26%	5.72	6.08	5.72	6.00	5.92	3.62	124,930
10/31/2017	-0.01 / -0.18%	5.70	5.70	5.70	5.70	5.70	3.44	62,200
10/30/2017	+0.11 / +1.96%	5.60	5.90	5.60	5.71	5.80	3.45	198,490
10/27/2017	-0.02 / -0.36%	5.65	5.65	5.60	5.60	5.63	3.38	7,020
10/26/2017	-0.07 / -1.23%	5.60	5.67	5.40	5.62	5.50	3.39	111,180
10/25/2017	-0.01 / -0.18%	5.70	5.70	5.60	5.69	5.64	3.43	24,100
10/24/2017	+0.02 / +0.35%	5.68	5.79	5.60	5.70	5.71	3.44	16,300
10/23/2017	0.00 / 0.00%	5.68	5.68	5.68	5.68	5.68	3.43	17,270
10/20/2017	-0.08 / -1.39%	5.78	5.78	5.68	5.68	5.73	3.43	4,480
10/19/2017	+0.06 / +1.05%	5.61	5.76	5.61	5.76	5.69	3.48	7,210
10/18/2017	-0.08 / -1.38%	5.78	5.78	5.70	5.70	5.74	3.44	28,080
10/17/2017	-0.01 / -0.17%	5.75	5.79	5.75	5.78	5.77	3.49	2,720
10/16/2017	+0.02 / +0.35%	5.75	5.79	5.70	5.79	5.71	3.49	29,080
10/13/2017	-0.03 / -0.52%	5.80	5.80	5.77	5.77	5.80	3.48	6,900
10/12/2017	+0.10 / +1.75%	5.84	5.84	5.75	5.80	5.77	3.50	2,600
10/11/2017	-0.10 / -1.72%	5.76	5.80	5.70	5.70	5.77	3.44	167,180
10/10/2017	0.00 / 0.00%	5.91	5.91	5.80	5.80	5.80	3.50	37,980
10/9/2017	-0.06 / -1.02%	5.89	5.89	5.80	5.80	5.81	3.50	83,370
10/6/2017	+0.06 / +1.03%	5.80	5.86	5.80	5.86	5.83	3.54	86,950

<<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