Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/4/2021	+0.35 / +3.29%	11.00	11.20	10.70	11.00	10.90	10.15	169,400
2/3/2021	+0.35 / +3.40%	10.30	11.00	10.30	10.65	10.50	9.83	99,200
2/2/2021	+0.10 / +0.98%	9.96	10.70	9.95	10.30	10.17	9.51	103,000
2/1/2021	-0.20 / -1.92%	10.15	11.00	10.00	10.20	10.29	9.42	128,300
1/29/2021	+0.15 / +1.46%	9.55	10.50	9.55	10.40	10.00	9.60	239,100
1/28/2021	-0.75 / -6.82%	10.30	10.60	10.25	10.25	10.25	9.46	251,900
1/27/2021	-0.70 / -5.98%	11.70	11.70	10.90	11.00	11.13	10.15	287,800
1/26/2021	-0.30 / -2.50%	11.80	12.00	11.50	11.70	11.78	10.80	168,800
1/25/2021	-0.20 / -1.64%	12.20	12.40	12.00	12.00	12.07	11.08	267,800
1/22/2021	+0.25 / +2.09%	12.65	12.65	12.20	12.20	12.36	11.26	240,000
1/21/2021	+0.75 / +6.70%	11.40	11.95	11.20	11.95	11.20	11.03	195,500
1/20/2021	-0.30 / -2.61%	11.00	11.20	10.70	11.20	11.20	10.34	336,000
1/19/2021	-0.85 / -6.88%	12.40	12.40	11.50	11.50	11.76	10.62	473,000
1/18/2021	-0.55 / -4.26%	12.30	12.70	12.30	12.35	12.43	11.40	582,200
1/15/2021	-0.35 / -2.64%	13.25	13.25	12.60	12.90	12.88	11.91	503,500
1/14/2021	-0.45 / -3.28%	13.50	13.50	12.80	13.25	13.07	12.23	934,300
1/13/2021	-0.30 / -2.14%	14.00	14.00	13.65	13.70	13.77	12.65	527,700
1/12/2021	+0.10 / +0.72%	13.50	14.10	13.50	14.00	13.91	12.92	534,600
1/11/2021	+0.45 / +3.35%	13.40	14.20	13.40	13.90	13.70	12.83	1,302,100
1/8/2021	+0.35 / +2.67%	13.00	13.90	12.85	13.45	13.31	12.42	457,400
1/7/2021	0.00 / 0.00%	13.10	13.10	12.50	13.10	12.82	12.09	447,100
1/6/2021	-0.30 / -2.24%	13.20	13.70	12.85	13.10	13.20	12.09	586,700
1/5/2021	-0.05 / -0.37%	13.05	13.40	13.05	13.40	13.23	12.37	244,400
1/4/2021	-0.05 / -0.37%	13.80	13.80	13.40	13.45	13.54	12.42	408,900
12/31/2020	+0.30 / +2.27%	13.10	13.50	12.30	13.50	12.84	12.46	617,090
12/30/2020	-0.70 / -5.04%	13.90	14.00	13.00	13.20	13.35	12.18	569,050
12/29/2020	+0.90 / +6.92%	13.90	13.90	13.30	13.90	13.77	12.83	1,121,610
12/28/2020	+0.85 / +7.00%	13.00	13.00	12.95	13.00	13.00	12.00	359,600
12/25/2020	+0.75 / +6.58%	11.00	12.15	11.00	12.15	11.74	11.22	610,740
12/24/2020	+0.30 / +2.70%	11.30	11.80	10.60	11.40	11.13	10.52	456,500

<<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