Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2020	-0.04 / -0.49%	8.26	8.27	8.15	8.20	8.21	7.57	147,330
11/24/2020	0.00 / 0.00%	8.24	8.40	8.23	8.24	8.27	7.61	234,130
11/23/2020	-0.01 / -0.12%	8.12	8.35	8.12	8.24	8.22	7.61	135,580
11/20/2020	-0.15 / -1.79%	8.45	8.45	8.24	8.25	8.34	7.62	64,070
11/19/2020	+0.48 / +6.06%	7.99	8.41	7.96	8.40	8.24	7.75	435,730
11/18/2020	+0.12 / +1.54%	7.80	7.92	7.80	7.92	7.87	7.31	130,220
11/17/2020	+0.07 / +0.91%	7.75	7.85	7.70	7.80	7.76	7.20	112,420
11/16/2020	0.00 / 0.00%	7.77	7.77	7.70	7.73	7.73	7.14	33,250
11/13/2020	+0.03 / +0.39%	7.70	7.77	7.70	7.73	7.71	7.14	27,420
11/12/2020	-0.05 / -0.65%	7.75	7.77	7.70	7.70	7.73	7.11	34,660
11/11/2020	+0.03 / +0.39%	7.71	7.77	7.70	7.75	7.71	7.15	37,830
11/10/2020	+0.02 / +0.26%	7.80	7.80	7.70	7.72	7.74	7.13	48,980
11/9/2020	-0.06 / -0.77%	7.80	7.80	7.70	7.70	7.76	7.11	23,720
11/6/2020	-0.02 / -0.26%	7.78	7.78	7.70	7.76	7.71	7.16	32,420
11/5/2020	-0.01 / -0.13%	7.79	7.79	7.72	7.78	7.75	7.18	32,760
11/4/2020	+0.04 / +0.52%	7.75	7.80	7.70	7.79	7.76	7.19	12,030
11/3/2020	-0.05 / -0.64%	7.83	7.83	7.70	7.75	7.75	7.15	38,310
11/2/2020	0.00 / 0.00%	7.80	7.80	7.76	7.80	7.79	7.20	6,300
10/30/2020	+0.08 / +1.04%	7.75	7.82	7.72	7.80	7.79	7.20	100,080
10/29/2020	+0.06 / +0.78%	7.62	7.75	7.62	7.72	7.66	7.13	137,910
10/28/2020	-0.08 / -1.03%	7.74	7.74	7.65	7.66	7.67	7.07	58,380
10/27/2020	+0.03 / +0.39%	7.66	7.74	7.66	7.74	7.68	7.14	59,090
10/26/2020	0.00 / 0.00%	7.71	7.85	7.71	7.71	7.72	7.12	53,090
10/23/2020	-0.11 / -1.41%	7.82	7.82	7.70	7.71	7.74	7.12	92,640
10/22/2020	+0.07 / +0.90%	7.75	7.82	7.75	7.82	7.79	7.22	58,660
10/21/2020	-0.05 / -0.64%	7.80	7.82	7.72	7.75	7.78	7.15	85,600
10/20/2020	-0.08 / -1.02%	7.80	7.87	7.70	7.80	7.74	7.20	60,570
10/19/2020	+0.08 / +1.03%	7.90	7.90	7.75	7.88	7.84	7.27	111,350
10/16/2020	+0.10 / +1.30%	7.65	7.84	7.63	7.80	7.76	7.20	156,950
10/15/2020	-0.18 / -2.28%	7.83	7.84	7.67	7.70	7.72	7.11	170,440

<<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