Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2023	+0.03 / +0.53%	5.67	5.74	5.66	5.70	5.69	5.70	9,900
11/29/2023	-0.03 / -0.53%	5.78	5.79	5.67	5.67	5.70	5.67	42,300
11/28/2023	+0.05 / +0.88%	5.65	5.70	5.50	5.70	5.60	5.70	59,100
11/27/2023	+0.05 / +0.89%	5.69	5.75	5.65	5.65	5.71	5.65	52,600
11/24/2023	-0.08 / -1.41%	5.52	5.62	5.52	5.60	5.60	5.60	22,900
11/23/2023	+0.02 / +0.35%	5.79	5.79	5.61	5.68	5.64	5.68	31,400
11/22/2023	+0.01 / +0.18%	5.60	5.85	5.55	5.66	5.65	5.66	18,600
11/21/2023	0.00 / 0.00%	5.68	5.68	5.52	5.65	5.60	5.65	13,200
11/20/2023	-0.06 / -1.05%	5.41	5.65	5.40	5.65	5.45	5.65	86,700
11/17/2023	-0.09 / -1.55%	5.85	5.85	5.69	5.71	5.79	5.71	23,600
11/16/2023	0.00 / 0.00%	5.80	5.88	5.76	5.80	5.82	5.80	11,800
11/15/2023	+0.02 / +0.35%	5.90	5.90	5.80	5.80	5.83	5.80	51,300
11/14/2023	+0.08 / +1.40%	5.70	5.89	5.70	5.78	5.78	5.78	175,800
11/13/2023	-0.05 / -0.87%	5.75	5.76	5.68	5.70	5.73	5.70	33,800
11/10/2023	-0.05 / -0.86%	5.78	5.80	5.70	5.75	5.75	5.75	42,500
11/9/2023	+0.04 / +0.69%	5.77	5.83	5.73	5.80	5.78	5.80	51,400
11/8/2023	+0.09 / +1.59%	5.64	5.76	5.56	5.76	5.66	5.76	73,000
11/7/2023	-0.09 / -1.56%	5.70	5.76	5.65	5.67	5.69	5.67	21,600
11/6/2023	+0.01 / +0.17%	5.75	5.76	5.70	5.76	5.73	5.76	17,200
11/3/2023	-0.13 / -2.21%	5.90	5.93	5.60	5.75	5.84	5.75	10,600
11/2/2023	+0.10 / +1.73%	5.78	5.89	5.74	5.88	5.81	5.88	25,200
11/1/2023	-0.17 / -2.86%	5.80	5.90	5.76	5.78	5.80	5.78	54,100
10/31/2023	+0.08 / +1.36%	5.81	6.07	5.81	5.95	5.92	5.95	21,100
10/30/2023	-0.26 / -4.24%	6.12	6.12	5.80	5.87	5.97	5.87	9,900
10/27/2023	+0.33 / +5.69%	5.80	6.15	5.80	6.13	5.99	6.13	609,500
10/26/2023	-0.23 / -3.81%	6.03	6.03	5.61	5.80	5.78	5.80	108,800
10/25/2023	+0.39 / +6.91%	5.63	6.03	5.54	6.03	5.93	6.03	329,400
10/24/2023	+0.04 / +0.71%	5.50	5.69	5.47	5.64	5.55	5.64	7,000
10/23/2023	-0.02 / -0.36%	5.68	5.70	5.45	5.60	5.56	5.60	36,100
10/20/2023	-0.05 / -0.88%	5.67	5.67	5.57	5.62	5.60	5.62	16,600

<<Previous 30 days Next 30 days>>

BCE News

24/01	BCE: Report on overcoming the status of warned securities
23/01	BCE: Explanation for Quarter 4.2024 financial statements
23/01	BCE: Explanation for Quarter 4.2024 consolidated financial statements
23/01	BCE: Report on Corporate Governance 2024
18/12	BCE: BOD resolution dated December 17, 2024