Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2023	+0.01 / +0.18%	5.45	5.60	5.45	5.55	5.52	5.55	25,500
3/24/2023	+0.03 / +0.54%	5.50	5.55	5.50	5.54	5.50	5.54	16,000
3/23/2023	-0.08 / -1.43%	5.60	5.60	5.50	5.51	5.52	5.51	12,700
3/22/2023	+0.10 / +1.82%	5.49	5.64	5.49	5.59	5.57	5.59	16,900
3/21/2023	-0.16 / -2.83%	5.66	5.72	5.49	5.49	5.54	5.49	48,900
3/20/2023	0.00 / 0.00%	5.65	5.67	5.63	5.65	5.64	5.65	42,300
3/17/2023	-0.10 / -1.74%	5.76	5.80	5.35	5.65	5.43	5.65	231,100
3/16/2023	-0.15 / -2.54%	5.89	5.89	5.59	5.75	5.74	5.75	28,600
3/15/2023	+0.10 / +1.72%	5.90	5.97	5.88	5.90	5.90	5.90	25,900
3/14/2023	-0.06 / -1.02%	5.87	5.87	5.80	5.80	5.83	5.80	9,400
3/13/2023	0.00 / 0.00%	5.86	5.92	5.85	5.86	5.88	5.86	43,900
3/10/2023	-0.11 / -1.84%	5.97	5.99	5.86	5.86	5.93	5.86	44,600
3/9/2023	+0.07 / +1.19%	5.90	5.97	5.86	5.97	5.94	5.97	33,500
3/8/2023	+0.05 / +0.85%	5.85	6.00	5.82	5.90	5.90	5.90	26,400
3/7/2023	0.00 / 0.00%	5.85	5.89	5.45	5.85	5.72	5.85	21,100
3/6/2023	+0.02 / +0.34%	5.84	6.10	5.84	5.85	5.90	5.85	41,000
3/3/2023	-0.06 / -1.02%	5.90	5.96	5.83	5.83	5.87	5.83	16,900
3/2/2023	0.00 / 0.00%	6.04	6.04	5.88	5.89	5.92	5.89	14,600
3/1/2023	+0.10 / +1.73%	5.80	5.95	5.77	5.89	5.88	5.89	20,100
2/28/2023	-0.19 / -3.18%	5.98	5.98	5.79	5.79	5.87	5.79	41,800
2/27/2023	-0.07 / -1.16%	6.08	6.10	5.90	5.98	5.96	5.98	52,900
2/24/2023	-0.08 / -1.31%	6.10	6.10	6.05	6.05	6.06	6.05	49,600
2/23/2023	-0.03 / -0.49%	6.16	6.17	6.05	6.13	6.08	6.13	47,900
2/22/2023	-0.18 / -2.84%	6.29	6.29	6.16	6.16	6.24	6.16	132,000
2/21/2023	+0.09 / +1.44%	6.27	6.35	6.26	6.34	6.31	6.34	139,900
2/20/2023	+0.10 / +1.63%	6.15	6.30	6.15	6.25	6.26	6.25	54,500
2/17/2023	+0.02 / +0.33%	6.28	6.28	6.07	6.15	6.11	6.15	29,000
2/16/2023	0.00 / 0.00%	6.08	6.19	6.05	6.13	6.13	6.13	46,700
2/15/2023	+0.08 / +1.32%	6.15	6.16	6.05	6.13	6.12	6.13	6,900
2/14/2023	-0.09 / -1.47%	6.05	6.13	6.05	6.05	6.06	6.05	11,300

<<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