Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2024	-0.10 / -1.64%	6.05	6.05	5.66	5.98	5.81	5.98	198,900
3/6/2024	-0.04 / -0.65%	6.12	6.12	6.02	6.08	6.07	6.08	7,500
3/5/2024	+0.02 / +0.33%	6.20	6.20	5.99	6.12	6.04	6.12	76,500
3/4/2024	0.00 / 0.00%	6.09	6.35	6.08	6.10	6.12	6.10	33,100
3/1/2024	+0.11 / +1.84%	6.15	6.15	5.99	6.10	6.11	6.10	66,400
2/29/2024	-0.01 / -0.17%	6.11	6.11	5.99	5.99	6.01	5.99	34,400
2/28/2024	0.00 / 0.00%	6.00	6.27	5.98	6.00	6.04	6.00	28,500
2/27/2024	-0.01 / -0.17%	6.01	6.05	5.99	6.00	6.00	6.00	53,600
2/26/2024	+0.01 / +0.17%	6.00	6.05	5.99	6.01	6.00	6.01	24,300
2/23/2024	-0.10 / -1.64%	6.03	6.10	6.00	6.00	6.03	6.00	53,000
2/22/2024	+0.04 / +0.66%	6.06	6.20	6.00	6.10	6.06	6.10	71,600
2/21/2024	-0.01 / -0.16%	6.01	6.07	6.01	6.06	6.05	6.06	19,700
2/20/2024	+0.04 / +0.66%	6.03	6.10	5.90	6.07	6.01	6.07	30,000
2/19/2024	+0.18 / +3.08%	5.85	6.17	5.83	6.03	6.06	6.03	154,200
2/16/2024	-0.01 / -0.17%	5.87	5.87	5.80	5.85	5.83	5.85	12,300
2/15/2024	+0.11 / +1.91%	5.75	5.88	5.75	5.86	5.81	5.86	17,600
2/7/2024	+0.03 / +0.52%	5.70	5.80	5.67	5.75	5.72	5.75	20,200
2/6/2024	+0.02 / +0.35%	5.70	5.89	5.70	5.72	5.75	5.72	15,900
2/5/2024	-0.08 / -1.38%	5.82	5.90	5.70	5.70	5.80	5.70	33,700
2/2/2024	-0.02 / -0.34%	5.73	5.84	5.70	5.78	5.74	5.78	30,900
2/1/2024	+0.03 / +0.52%	5.80	5.80	5.78	5.80	5.80	5.80	22,600
1/31/2024	-0.06 / -1.03%	5.83	5.85	5.77	5.77	5.82	5.77	2,100
1/30/2024	0.00 / 0.00%	5.66	5.86	5.65	5.83	5.80	5.83	94,200
1/29/2024	0.00 / 0.00%	5.88	5.88	5.78	5.83	5.82	5.83	40,300
1/26/2024	+0.01 / +0.17%	5.71	5.92	5.65	5.83	5.79	5.83	36,600
1/25/2024	-0.01 / -0.17%	5.84	5.88	5.65	5.82	5.77	5.82	57,900
1/24/2024	+0.05 / +0.87%	5.80	5.83	5.75	5.83	5.81	5.83	33,600
1/23/2024	-0.07 / -1.20%	5.85	5.85	5.76	5.78	5.80	5.78	11,900
1/22/2024	+0.13 / +2.27%	5.80	5.85	5.60	5.85	5.79	5.85	52,700
1/19/2024	+0.07 / +1.24%	5.88	5.89	5.65	5.72	5.71	5.72	36,300

<<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