Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2018	0.00 / 0.00%	5.50	5.50	5.34	5.40	5.36	3.74	44,630
11/7/2018	+0.05 / +0.93%	5.35	5.40	5.35	5.40	5.38	3.74	42,830
11/6/2018	+0.01 / +0.19%	5.34	5.57	5.34	5.35	5.38	3.71	28,650
11/5/2018	0.00 / 0.00%	5.59	5.59	5.34	5.34	5.41	3.70	6,650
11/2/2018	-0.36 / -6.32%	5.59	5.59	5.34	5.34	5.50	3.70	2,910
11/1/2018	+0.14 / +2.52%	5.38	5.70	5.38	5.70	5.54	3.95	1,140
10/31/2018	-0.04 / -0.71%	5.40	5.56	5.35	5.56	5.40	3.85	5,930
10/30/2018	+0.22 / +4.09%	5.38	5.60	5.26	5.60	5.35	3.88	30,850
10/29/2018	+0.01 / +0.19%	5.38	5.40	5.37	5.38	5.39	3.73	14,100
10/26/2018	-0.03 / -0.56%	5.40	5.41	5.37	5.37	5.39	3.72	4,140
10/25/2018	-0.05 / -0.92%	5.45	5.45	5.34	5.40	5.41	3.74	1,370
10/24/2018	-0.05 / -0.91%	5.55	5.60	5.45	5.45	5.59	3.78	1,430
10/23/2018	+0.05 / +0.92%	5.45	5.70	5.45	5.50	5.45	3.81	27,150
10/22/2018	-0.09 / -1.62%	5.41	5.49	5.30	5.45	5.41	3.78	21,640
10/19/2018	+0.02 / +0.36%	5.51	5.54	5.47	5.54	5.52	3.84	11,890
10/18/2018	+0.02 / +0.36%	5.51	5.58	5.50	5.52	5.53	3.83	24,590
10/17/2018	+0.02 / +0.36%	5.51	5.51	5.48	5.50	5.50	3.81	16,080
10/16/2018	-0.03 / -0.54%	5.70	5.70	5.48	5.48	5.50	3.80	6,540
10/15/2018	-0.09 / -1.61%	5.52	5.52	5.51	5.51	5.52	3.82	8,770
10/12/2018	+0.04 / +0.72%	5.50	5.60	5.50	5.60	5.55	3.88	8,220
10/11/2018	-0.10 / -1.77%	5.60	5.64	5.27	5.56	5.48	3.85	14,600
10/10/2018	+0.13 / +2.35%	5.53	5.72	5.53	5.66	5.70	3.92	1,930
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

<<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