Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2015	-0.10 / -1.45%	6.80	6.80	6.80	6.80	6.80	2.66	1,500
12/1/2015	+0.20 / +2.99%	6.50	7.00	6.50	6.90	6.90	2.70	40
11/30/2015	-0.10 / -1.47%	6.80	6.80	6.70	6.70	6.75	2.62	270
11/27/2015	0.00 / 0.00%	6.90	6.90	6.80	6.80	6.85	2.66	1,250
11/26/2015	-0.10 / -1.45%	6.90	6.90	6.80	6.80	6.85	2.66	180
11/25/2015	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	2.70	5,220
11/24/2015	+0.10 / +1.47%	7.00	7.00	6.80	6.90	6.81	2.70	11,310
11/23/2015	0.00 / 0.00%	6.80	7.00	6.80	6.80	6.85	2.66	10,490
11/20/2015	-0.20 / -2.86%	7.00	7.10	6.80	6.80	6.93	2.66	980
11/19/2015	-0.10 / -1.41%	6.90	7.00	6.80	7.00	6.93	2.74	1,110
11/18/2015	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.02	2.78	8,400
11/17/2015	0.00 / 0.00%	7.10	7.10	6.70	7.00	6.98	2.74	340
11/16/2015	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	2.74	0
11/13/2015	+0.20 / +2.94%	6.90	7.20	6.70	7.00	6.77	2.74	1,920
11/12/2015	0.00 / 0.00%	7.10	7.20	6.70	6.80	6.85	2.66	5,110
11/11/2015	-0.20 / -2.86%	7.00	7.00	6.80	6.80	6.90	2.66	2,680
11/10/2015	-0.10 / -1.41%	7.10	7.10	7.00	7.00	7.05	2.74	290
11/9/2015	-0.10 / -1.39%	7.20	7.30	7.10	7.10	7.25	2.78	4,000
11/6/2015	0.00 / 0.00%	7.20	7.30	7.20	7.20	7.23	2.82	3,200
11/5/2015	-0.10 / -1.37%	7.30	7.30	6.80	7.20	7.15	2.82	1,480
11/4/2015	+0.10 / +1.39%	7.20	7.30	7.20	7.30	7.25	2.86	170
11/3/2015	+0.20 / +2.86%	7.00	7.20	7.00	7.20	7.04	2.82	12,070
11/2/2015	-0.20 / -2.78%	7.10	7.20	7.00	7.00	7.08	2.74	820
10/30/2015	-0.10 / -1.37%	7.20	7.20	7.20	7.20	7.20	2.82	810
10/29/2015	-0.10 / -1.35%	7.40	7.60	7.30	7.30	7.32	2.86	5,740
10/28/2015	0.00 / 0.00%	7.50	7.50	7.30	7.40	7.41	2.89	7,690
10/27/2015	+0.10 / +1.37%	7.30	7.80	7.30	7.40	7.39	2.89	5,820
10/26/2015	+0.20 / +2.82%	7.20	7.30	7.10	7.30	7.16	2.86	24,030
10/23/2015	-0.10 / -1.39%	7.10	7.20	7.10	7.10	7.13	2.78	14,100
10/22/2015	+0.10 / +1.41%	7.10	7.20	7.00	7.20	7.13	2.82	14,580

<<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