Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2016	-0.30 / -4.35%	6.80	6.80	6.60	6.60	6.61	3.19	85,530
2/2/2016	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	3.33	110
2/1/2016	-0.10 / -1.43%	6.90	6.90	6.90	6.90	6.90	3.33	2,070
1/29/2016	+0.20 / +2.94%	7.00	7.00	7.00	7.00	7.00	3.38	10
1/28/2016	-0.20 / -2.86%	6.80	6.90	6.80	6.80	6.82	3.28	610
1/27/2016	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	3.38	2,300
1/26/2016	-0.10 / -1.43%	6.70	7.00	6.60	6.90	6.63	3.33	2,130
1/25/2016	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.93	3.38	37,370
1/22/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	3.38	0
1/21/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	3.38	0
1/20/2016	+0.10 / +1.45%	6.80	7.00	6.80	7.00	6.82	3.38	2,000
1/19/2016	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	3.33	0
1/18/2016	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	3.33	0
1/15/2016	-0.10 / -1.43%	6.90	6.90	6.80	6.90	6.84	3.33	900
1/14/2016	-0.10 / -1.41%	6.90	7.20	6.90	7.00	6.92	3.38	330
1/13/2016	+0.10 / +1.43%	7.30	7.30	7.10	7.10	7.18	3.43	1,810
1/12/2016	-0.10 / -1.41%	7.30	7.30	7.00	7.00	7.15	3.38	3,160
1/11/2016	-0.10 / -1.39%	7.00	7.10	6.80	7.10	7.00	3.43	1,110
1/8/2016	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	3.47	0
1/7/2016	-0.10 / -1.37%	7.20	7.20	7.20	7.20	7.20	3.47	10
1/6/2016	-0.10 / -1.35%	7.30	7.30	7.30	7.30	7.30	3.52	10,000
1/5/2016	+0.10 / +1.37%	7.40	7.40	7.40	7.40	7.40	3.57	10
1/4/2016	+0.10 / +1.39%	7.20	7.30	7.20	7.30	7.29	3.52	62,110
12/31/2015	+0.30 / +4.35%	7.20	7.30	7.00	7.20	7.20	3.47	75,850
12/30/2015	-0.20 / -2.82%	7.10	7.10	6.90	6.90	7.00	3.33	11,660
12/29/2015	0.00 / 0.00%	7.10	7.10	7.10	7.10	7.10	3.43	0
12/28/2015	0.00 / 0.00%	7.10	7.10	7.10	7.10	7.10	3.43	5,160
12/25/2015	0.00 / 0.00%	7.10	7.10	7.10	7.10	7.10	3.43	2,000
12/24/2015	+0.10 / +1.43%	7.10	7.10	7.00	7.10	7.09	3.43	5,080
12/23/2015	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.08	3.38	38,110

<<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