Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2018	+0.06 / +1.04%	5.76	5.85	5.76	5.85	5.81	4.05	8,180
12/11/2018	+0.05 / +0.87%	5.74	5.79	5.71	5.79	5.75	4.01	22,430
12/10/2018	+0.04 / +0.70%	5.70	5.79	5.70	5.74	5.73	3.98	61,480
12/7/2018	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	3.95	14,300
12/6/2018	+0.13 / +2.33%	5.58	5.70	5.58	5.70	5.65	3.95	30,620
12/5/2018	-0.03 / -0.54%	5.58	5.58	5.57	5.57	5.58	3.86	17,700
12/4/2018	+0.03 / +0.54%	5.57	5.62	5.57	5.60	5.59	3.88	25,760
12/3/2018	+0.01 / +0.18%	5.58	5.58	5.57	5.57	5.58	3.86	16,360
11/30/2018	0.00 / 0.00%	5.58	5.58	5.56	5.56	5.58	3.85	12,370
11/29/2018	-0.01 / -0.18%	5.57	5.59	5.56	5.56	5.57	3.85	8,030
11/28/2018	+0.01 / +0.18%	5.56	5.60	5.56	5.57	5.57	3.86	1,110
11/27/2018	+0.01 / +0.18%	5.56	5.58	5.56	5.56	5.57	3.85	5,900
11/26/2018	-0.05 / -0.89%	5.55	5.60	5.55	5.55	5.56	3.85	21,090
11/23/2018	+0.05 / +0.90%	5.55	5.60	5.54	5.60	5.59	3.88	23,620
11/22/2018	+0.02 / +0.36%	5.53	5.60	5.53	5.55	5.55	3.85	28,100
11/21/2018	-0.02 / -0.36%	5.55	5.60	5.50	5.53	5.56	3.83	14,760
11/20/2018	+0.13 / +2.40%	5.50	5.60	5.50	5.55	5.54	3.85	9,560
11/19/2018	-0.01 / -0.18%	5.43	5.50	5.41	5.42	5.45	3.76	14,490
11/16/2018	0.00 / 0.00%	5.43	5.45	5.43	5.43	5.43	3.76	12,880
11/15/2018	+0.01 / +0.18%	5.42	5.45	5.42	5.43	5.43	3.76	15,160
11/14/2018	-0.06 / -1.09%	5.43	5.48	5.42	5.42	5.46	3.76	17,040
11/13/2018	-0.01 / -0.18%	5.49	5.50	5.48	5.48	5.49	3.80	2,440
11/12/2018	+0.08 / +1.48%	5.41	5.50	5.40	5.49	5.41	3.81	14,780
11/9/2018	+0.01 / +0.19%	5.40	5.50	5.40	5.41	5.43	3.75	1,790
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

<<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