Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/13/2023	-0.05 / -0.81%	6.18	6.18	5.98	6.14	6.01	6.14	8,500
2/10/2023	-0.01 / -0.16%	6.06	6.20	6.05	6.19	6.12	6.19	12,300
2/9/2023	+0.14 / +2.31%	6.05	6.30	6.05	6.20	6.17	6.20	11,200
2/8/2023	+0.06 / +1.00%	5.98	6.20	5.98	6.06	6.03	6.06	52,400
2/7/2023	-0.23 / -3.69%	6.21	6.29	6.00	6.00	6.16	6.00	30,800
2/6/2023	-0.12 / -1.89%	6.34	6.35	6.23	6.23	6.23	6.23	18,400
2/3/2023	-0.04 / -0.63%	6.39	6.44	6.20	6.35	6.33	6.35	42,900
2/2/2023	-0.01 / -0.16%	6.50	6.52	6.25	6.39	6.39	6.39	117,800
2/1/2023	-0.12 / -1.84%	6.60	6.80	6.40	6.40	6.63	6.40	113,600
1/31/2023	+0.10 / +1.56%	6.42	6.58	6.25	6.52	6.46	6.52	167,400
1/30/2023	+0.42 / +7.00%	6.10	6.42	6.00	6.42	6.22	6.42	163,300
1/27/2023	+0.08 / +1.35%	5.95	6.14	5.90	6.00	6.01	6.00	77,400
1/19/2023	+0.02 / +0.34%	6.00	6.00	5.77	5.92	5.84	5.92	21,100
1/18/2023	+0.04 / +0.68%	5.86	5.94	5.85	5.90	5.88	5.90	23,900
1/17/2023	+0.16 / +2.81%	5.97	5.97	5.62	5.86	5.76	5.86	18,800

<<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