Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/12/2023	+0.16 / +2.45%	6.70	6.70	6.49	6.70	6.62	6.70	116,500
6/9/2023	-0.01 / -0.15%	6.55	6.61	6.46	6.54	6.52	6.54	165,700
6/8/2023	-0.03 / -0.46%	6.58	6.69	6.50	6.55	6.59	6.55	235,100
6/7/2023	+0.09 / +1.39%	6.61	6.64	6.55	6.58	6.59	6.58	168,000
6/6/2023	+0.01 / +0.15%	6.70	6.70	6.47	6.49	6.53	6.49	111,100
6/5/2023	-0.01 / -0.15%	6.35	6.51	6.35	6.48	6.42	6.48	168,300
6/2/2023	-0.16 / -2.41%	6.65	6.66	6.34	6.49	6.50	6.49	199,600
6/1/2023	+0.17 / +2.62%	6.50	6.74	6.50	6.65	6.66	6.65	283,400
5/31/2023	+0.19 / +3.02%	6.40	6.66	6.39	6.48	6.53	6.48	349,000
5/30/2023	0.00 / 0.00%	6.37	6.37	6.22	6.29	6.27	6.29	118,900
5/29/2023	+0.29 / +4.83%	6.05	6.35	6.05	6.29	6.25	6.29	205,400
5/26/2023	+0.02 / +0.33%	6.00	6.04	5.98	6.00	6.00	6.00	42,000
5/25/2023	-0.04 / -0.66%	6.02	6.02	5.96	5.98	6.00	5.98	18,600
5/24/2023	+0.06 / +1.01%	6.04	6.04	5.95	6.02	6.00	6.02	45,200
5/23/2023	-0.04 / -0.67%	5.99	6.00	5.96	5.96	5.99	5.96	42,900
5/22/2023	+0.09 / +1.52%	5.91	6.00	5.90	6.00	5.96	6.00	52,000
5/19/2023	-0.08 / -1.34%	5.99	5.99	5.88	5.91	5.91	5.91	21,900
5/18/2023	-0.02 / -0.33%	6.01	6.02	5.87	5.99	5.96	5.99	72,900
5/17/2023	-0.07 / -1.15%	6.06	6.09	6.00	6.01	6.03	6.01	64,600
5/16/2023	-0.01 / -0.16%	6.08	6.09	6.00	6.08	6.04	6.08	57,200
5/15/2023	+0.08 / +1.33%	6.20	6.20	6.01	6.09	6.05	6.09	145,800
5/12/2023	-0.02 / -0.33%	6.10	6.23	6.00	6.01	6.07	6.01	69,600
5/11/2023	+0.17 / +2.90%	5.87	6.15	5.87	6.03	6.05	6.03	133,700
5/10/2023	+0.03 / +0.51%	5.84	5.91	5.83	5.86	5.89	5.86	59,000
5/9/2023	-0.03 / -0.51%	5.86	5.90	5.82	5.83	5.85	5.83	37,800
5/8/2023	-0.03 / -0.51%	5.94	5.95	5.85	5.86	5.89	5.86	59,700
5/5/2023	+0.01 / +0.17%	5.88	5.90	5.81	5.89	5.88	5.89	7,300
5/4/2023	-0.02 / -0.34%	5.90	5.90	5.75	5.88	5.83	5.88	176,100
4/28/2023	+0.01 / +0.17%	5.97	5.97	5.78	5.90	5.87	5.90	76,400
4/27/2023	0.00 / 0.00%	5.99	5.99	5.72	5.89	5.88	5.89	9,300

<<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