Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2011	-0.30 / -4.17%	6.90	6.90	6.90	6.90	6.90	1.59	100
7/27/2011	+0.30 / +4.35%	7.20	7.20	7.20	7.20	7.20	1.66	100
7/26/2011	-0.30 / -4.17%	7.40	7.40	6.90	6.90	6.90	1.59	1,200
7/25/2011	0.00 / 0.00%	7.50	7.50	7.20	7.20	7.20	1.66	7,400
7/22/2011	-0.20 / -2.70%	7.40	7.40	7.20	7.20	7.20	1.66	1,540
7/21/2011	+0.30 / +4.23%	7.40	7.40	7.40	7.40	7.40	1.71	60
7/20/2011	-0.20 / -2.74%	7.50	7.50	7.10	7.10	7.10	1.64	7,470
7/19/2011	-0.30 / -3.95%	7.30	7.30	7.30	7.30	7.30	1.69	28,070
7/18/2011	0.00 / 0.00%	7.30	7.60	7.30	7.60	7.60	1.76	14,200
7/15/2011	+0.30 / +4.11%	7.50	7.60	7.20	7.60	7.60	1.76	16,260
7/14/2011	-0.20 / -2.67%	7.30	7.50	7.20	7.30	7.30	1.69	11,500
7/13/2011	-0.20 / -2.60%	7.60	7.90	7.50	7.50	7.50	1.73	5,690
7/12/2011	-0.10 / -1.28%	7.90	7.90	7.50	7.70	7.70	1.78	6,520
7/11/2011	-0.40 / -4.88%	7.80	7.80	7.80	7.80	7.80	1.80	12,220
7/8/2011	0.00 / 0.00%	8.20	8.20	8.20	8.20	8.20	1.89	0
7/7/2011	+0.20 / +2.50%	8.40	8.40	8.20	8.20	8.20	1.89	2,030
7/6/2011	-0.40 / -4.76%	8.40	8.40	8.00	8.00	8.00	1.85	210
7/5/2011	0.00 / 0.00%	8.40	8.40	8.00	8.40	8.40	1.94	3,120
7/4/2011	0.00 / 0.00%	8.00	8.40	8.00	8.40	8.40	1.94	6,540
7/1/2011	+0.10 / +1.20%	8.40	8.40	8.40	8.40	8.40	1.94	20
6/30/2011	0.00 / 0.00%	8.30	8.30	8.30	8.30	8.30	1.92	0
6/29/2011	0.00 / 0.00%	7.90	8.30	7.90	8.30	8.30	1.92	9,170
6/28/2011	-0.30 / -3.49%	8.30	8.30	8.30	8.30	8.30	1.92	1,500
6/27/2011	+0.30 / +3.61%	8.60	8.60	8.60	8.60	8.60	1.99	2,870
6/24/2011	-0.10 / -1.19%	8.30	8.30	8.30	8.30	8.30	1.92	300
6/23/2011	-0.10 / -1.18%	8.20	8.40	8.10	8.40	8.40	1.94	15,230
6/22/2011	0.00 / 0.00%	8.40	8.50	8.40	8.50	8.50	1.96	5,000
6/21/2011	+0.20 / +2.41%	8.50	8.50	8.50	8.50	8.50	1.96	10
6/20/2011	+0.10 / +1.22%	8.30	8.30	7.90	8.30	8.30	1.92	3,830
6/17/2011	-0.20 / -2.38%	8.40	8.40	8.20	8.20	8.20	1.89	6,060

<<Previous 30 days Next 30 days>>

BCE News

28/04	BCE: Explanation of the business results in Quarter 1.2025
21/04	BCE: Change in personnel
21/04	BCE: Annual Report 2024
21/04	BCE: Annual Report 2024
18/04	BCE: Resolution and Meeting Minutes of 2025 AGM