Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2017	-0.02 / -0.36%	5.59	5.61	5.59	5.59	5.61	3.37	97,180
12/4/2017	0.00 / 0.00%	5.60	5.62	5.59	5.61	5.60	3.39	64,870
12/1/2017	0.00 / 0.00%	5.60	5.64	5.60	5.61	5.61	3.39	52,160
11/30/2017	-0.01 / -0.18%	5.62	5.62	5.60	5.61	5.61	3.39	37,420
11/29/2017	0.00 / 0.00%	5.62	5.62	5.61	5.62	5.62	3.39	5,220
11/28/2017	-0.03 / -0.53%	5.65	5.65	5.62	5.62	5.64	3.39	12,740
11/27/2017	+0.04 / +0.71%	5.61	5.65	5.61	5.65	5.62	3.41	40,690
11/24/2017	-0.04 / -0.71%	5.61	5.66	5.61	5.61	5.62	3.39	51,760
11/23/2017	0.00 / 0.00%	5.65	5.65	5.65	5.65	5.65	3.41	5,940
11/22/2017	+0.09 / +1.62%	5.70	5.70	5.55	5.65	5.64	3.41	390
11/21/2017	-0.07 / -1.24%	5.60	5.61	5.56	5.56	5.59	3.36	61,230
11/20/2017	+0.03 / +0.54%	5.61	5.69	5.60	5.63	5.61	3.40	27,820
11/17/2017	-0.08 / -1.41%	5.70	5.70	5.60	5.60	5.65	3.38	37,520
11/16/2017	-0.02 / -0.35%	5.61	5.68	5.60	5.68	5.63	3.43	19,700
11/15/2017	+0.01 / +0.18%	5.84	5.84	5.70	5.70	5.77	3.44	810
11/14/2017	0.00 / 0.00%	5.69	5.69	5.60	5.69	5.62	3.43	27,240
11/13/2017	+0.04 / +0.71%	5.70	5.70	5.62	5.69	5.67	3.43	15,170
11/10/2017	-0.05 / -0.88%	5.70	5.75	5.65	5.65	5.65	3.41	20,000
11/9/2017	0.00 / 0.00%	5.70	5.96	5.70	5.70	5.73	3.44	6,980
11/8/2017	-0.08 / -1.38%	5.78	5.78	5.70	5.70	5.74	3.44	8,790
11/7/2017	+0.08 / +1.40%	5.70	5.78	5.60	5.78	5.69	3.49	25,320
11/6/2017	0.00 / 0.00%	5.80	5.80	5.70	5.70	5.75	3.44	4,810
11/3/2017	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.75	3.44	3,060
11/2/2017	-0.20 / -3.33%	5.90	5.90	5.80	5.80	5.81	3.50	10,670
11/1/2017	+0.30 / +5.26%	5.72	6.08	5.72	6.00	5.92	3.62	124,930
10/31/2017	-0.01 / -0.18%	5.70	5.70	5.70	5.70	5.70	3.44	62,200
10/30/2017	+0.11 / +1.96%	5.60	5.90	5.60	5.71	5.80	3.45	198,490
10/27/2017	-0.02 / -0.36%	5.65	5.65	5.60	5.60	5.63	3.38	7,020
10/26/2017	-0.07 / -1.23%	5.60	5.67	5.40	5.62	5.50	3.39	111,180
10/25/2017	-0.01 / -0.18%	5.70	5.70	5.60	5.69	5.64	3.43	24,100

<<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