Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2021	+1.35 / +6.92%	19.65	20.85	18.55	20.85	20.23	20.85	1,354,400
12/21/2021	+0.50 / +2.63%	19.00	19.80	18.50	19.50	19.12	19.50	633,700
12/20/2021	-0.55 / -2.81%	20.00	20.00	18.85	19.00	19.19	19.00	448,200
12/17/2021	-0.20 / -1.01%	19.90	20.20	19.00	19.55	19.81	19.55	511,200
12/16/2021	+0.60 / +3.13%	18.60	20.00	18.55	19.75	19.50	19.75	703,100
12/15/2021	-0.70 / -3.53%	20.00	20.00	19.10	19.15	19.38	19.15	358,200
12/14/2021	+0.30 / +1.53%	20.45	20.55	19.60	19.85	20.09	19.85	762,200
12/13/2021	+1.25 / +6.83%	18.50	19.55	18.50	19.55	19.30	19.55	663,000
12/10/2021	+0.65 / +3.68%	17.70	18.50	17.50	18.30	18.14	18.30	409,100
12/9/2021	+0.45 / +2.62%	17.25	17.70	17.00	17.65	17.43	17.65	170,100
12/8/2021	0.00 / 0.00%	17.40	17.80	17.10	17.20	17.28	17.20	134,500
12/7/2021	+0.80 / +4.88%	16.60	17.50	16.60	17.20	17.21	17.20	291,300
12/6/2021	-1.10 / -6.29%	17.50	17.80	16.30	16.40	16.96	16.40	357,500
12/3/2021	-0.70 / -3.85%	18.20	18.20	17.50	17.50	17.83	17.50	251,600
12/2/2021	-0.20 / -1.09%	18.60	18.60	18.20	18.20	18.32	18.20	355,000
12/1/2021	-0.30 / -1.60%	19.00	19.00	17.90	18.40	18.40	18.40	464,400
11/30/2021	+0.70 / +3.89%	18.50	19.20	18.00	18.70	18.55	18.70	515,600
11/29/2021	0.00 / 0.00%	17.05	18.00	17.05	18.00	17.73	18.00	289,900
11/26/2021	-0.35 / -1.91%	18.35	18.40	17.40	18.00	17.87	18.00	654,100
11/25/2021	-0.35 / -1.87%	18.50	18.80	18.20	18.35	18.53	18.35	294,300
11/24/2021	+0.10 / +0.54%	19.10	19.60	18.50	18.70	18.94	18.70	240,200
11/23/2021	+0.80 / +4.49%	17.60	19.00	17.00	18.60	18.27	18.60	339,600
11/22/2021	-1.30 / -6.81%	18.20	18.85	17.80	17.80	18.01	17.80	800,100
11/19/2021	-1.40 / -6.83%	20.40	20.50	19.10	19.10	19.41	19.10	1,346,000
11/18/2021	-0.70 / -3.30%	21.50	21.50	20.50	20.50	20.71	20.50	730,500
11/17/2021	+0.10 / +0.47%	21.00	21.90	20.50	21.20	21.28	21.20	417,300
11/16/2021	-0.65 / -2.99%	21.50	21.80	20.80	21.10	21.24	21.10	765,400
11/15/2021	-0.15 / -0.68%	22.80	22.80	21.45	21.75	21.98	21.75	890,300
11/12/2021	-0.30 / -1.35%	22.00	22.20	21.65	21.90	21.92	21.90	627,800
11/11/2021	+0.30 / +1.37%	22.00	22.90	21.50	22.20	22.07	22.20	911,600

<<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