Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2018	+0.03 / +0.56%	5.40	5.40	5.40	5.40	5.40	3.74	230
8/9/2018	-0.03 / -0.56%	5.35	5.40	5.30	5.37	5.36	3.72	21,280
8/8/2018	0.00 / 0.00%	5.40	5.40	5.30	5.40	5.34	3.74	29,200
8/7/2018	+0.03 / +0.56%	5.40	5.40	5.37	5.40	5.39	3.74	8,650
8/6/2018	-0.01 / -0.19%	5.40	5.40	5.37	5.37	5.39	3.72	6,210
8/3/2018	+0.01 / +0.19%	5.37	5.40	5.37	5.38	5.38	3.73	3,680
8/2/2018	+0.01 / +0.19%	5.40	5.40	5.35	5.37	5.37	3.72	17,130
8/1/2018	-0.06 / -1.11%	5.35	5.40	5.35	5.36	5.38	3.72	12,270
7/31/2018	+0.07 / +1.31%	5.35	5.42	5.35	5.42	5.40	3.76	7,590
7/30/2018	-0.05 / -0.93%	5.40	5.40	5.32	5.35	5.35	3.71	20,190
7/27/2018	+0.05 / +0.93%	5.35	5.45	5.32	5.40	5.38	3.74	13,380
7/26/2018	-0.04 / -0.74%	5.39	5.39	5.32	5.35	5.36	3.71	11,930
7/25/2018	+0.06 / +1.13%	5.28	5.39	5.28	5.39	5.34	3.74	10,650
7/24/2018	+0.05 / +0.95%	5.30	5.33	5.28	5.33	5.29	3.69	26,290
7/23/2018	-0.12 / -2.22%	5.40	5.40	5.28	5.28	5.30	3.66	94,501
7/20/2018	+0.09 / +1.69%	5.30	5.40	5.28	5.40	5.33	3.74	14,830
7/19/2018	-0.10 / -1.85%	5.32	5.40	5.30	5.31	5.30	3.68	21,120
7/18/2018	+0.13 / +2.46%	5.29	5.48	5.29	5.41	5.29	3.75	22,100
7/17/2018	-0.09 / -1.68%	5.37	5.40	5.28	5.28	5.28	3.66	5,490
7/16/2018	0.00 / 0.00%	5.40	5.40	5.37	5.37	5.39	3.72	5,610
7/13/2018	+0.02 / +0.37%	5.40	5.44	5.34	5.37	5.39	3.72	1,000
7/12/2018	+0.14 / +2.69%	5.30	5.35	5.30	5.35	5.33	3.71	12,750
7/11/2018	-0.98 / -15.83%	5.30	5.52	5.21	5.21	5.31	3.61	46,320
7/10/2018	-0.04 / -0.64%	6.35	6.35	6.19	6.19	6.22	3.74	83,990
7/9/2018	-0.17 / -2.66%	6.40	6.40	6.23	6.23	6.27	3.76	46,410
7/6/2018	+0.08 / +1.27%	6.43	6.43	6.30	6.40	6.38	3.86	48,580
7/5/2018	+0.06 / +0.96%	6.27	6.39	6.25	6.32	6.34	3.81	98,450
7/4/2018	+0.01 / +0.16%	6.29	6.29	6.15	6.26	6.21	3.78	27,070
7/3/2018	0.00 / 0.00%	6.30	6.30	6.12	6.25	6.23	3.77	50,910
7/2/2018	-0.15 / -2.34%	6.23	6.30	6.20	6.25	6.22	3.77	40,820

<<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