Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2021	+0.20 / +1.74%	11.55	11.85	11.45	11.70	11.62	10.80	173,300
5/4/2021	-0.35 / -2.95%	11.75	11.75	11.35	11.50	11.52	10.62	141,900
4/29/2021	-0.05 / -0.42%	11.90	11.90	11.75	11.85	11.78	10.94	62,300
4/28/2021	+0.05 / +0.42%	11.85	12.10	11.70	11.90	11.92	10.98	51,900
4/27/2021	-0.05 / -0.42%	11.90	11.90	11.70	11.85	11.90	10.94	69,200
4/26/2021	-0.10 / -0.83%	12.10	12.55	11.90	11.90	12.00	10.98	155,800
4/23/2021	-0.20 / -1.64%	11.90	12.20	11.80	12.00	11.92	11.08	198,100
4/22/2021	-0.30 / -2.40%	12.60	12.60	11.80	12.20	12.28	11.26	156,000
4/20/2021	-0.20 / -1.57%	12.70	12.70	12.50	12.50	12.59	11.54	132,800
4/19/2021	0.00 / 0.00%	12.70	12.80	12.45	12.70	12.63	11.72	88,900
4/16/2021	-0.15 / -1.17%	12.50	12.80	12.50	12.70	12.63	11.72	304,000
4/15/2021	-0.35 / -2.65%	13.20	13.20	12.85	12.85	12.91	11.86	238,500
4/14/2021	+0.10 / +0.76%	13.10	13.20	12.90	13.20	13.11	12.18	105,200
4/13/2021	-0.30 / -2.24%	13.50	13.50	13.10	13.10	13.30	12.09	296,310
4/12/2021	+0.25 / +1.90%	13.35	13.50	13.35	13.40	13.42	12.37	599,500
4/9/2021	+0.25 / +1.94%	12.90	13.30	12.90	13.15	13.07	12.14	238,200
4/8/2021	-0.10 / -0.77%	13.00	13.00	12.80	12.90	12.92	11.91	223,200
4/7/2021	+0.15 / +1.17%	12.85	13.00	12.75	13.00	12.89	12.00	164,800
4/6/2021	-0.10 / -0.77%	12.95	13.00	12.80	12.85	12.83	11.86	155,800
4/5/2021	-0.05 / -0.38%	13.00	13.00	12.80	12.95	12.92	11.95	226,800
4/2/2021	-0.20 / -1.52%	13.45	13.45	12.95	13.00	13.09	12.00	207,500
4/1/2021	+0.45 / +3.53%	12.75	13.20	12.75	13.20	12.90	12.18	188,700
3/31/2021	-0.25 / -1.92%	12.90	12.90	12.60	12.75	12.75	11.77	370,400
3/30/2021	-0.15 / -1.14%	13.15	13.20	12.90	13.00	13.07	12.00	100,800
3/29/2021	+0.30 / +2.33%	12.85	13.15	12.75	13.15	12.87	12.14	136,600
3/26/2021	+0.05 / +0.39%	12.60	13.00	12.00	12.85	12.57	11.86	198,100
3/25/2021	-0.20 / -1.54%	13.05	13.05	12.75	12.80	12.89	11.82	153,500
3/24/2021	-0.10 / -0.76%	13.00	13.40	12.50	13.00	13.02	12.00	306,300
3/23/2021	-0.50 / -3.68%	13.55	13.60	13.00	13.10	13.20	12.09	310,900
3/22/2021	-0.05 / -0.37%	13.65	13.65	13.50	13.60	13.57	12.55	203,900

<<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