Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2017	+0.07 / +1.20%	5.83	5.91	5.80	5.91	5.81	3.57	14,110
8/21/2017	+0.01 / +0.17%	5.83	5.84	5.80	5.84	5.82	3.52	12,710
8/18/2017	-0.02 / -0.34%	5.46	5.89	5.46	5.83	5.83	3.52	17,830
8/17/2017	-0.05 / -0.85%	5.49	5.90	5.49	5.85	5.86	3.53	30,360
8/16/2017	0.00 / 0.00%	5.90	5.90	5.88	5.90	5.89	3.56	59,920
8/15/2017	+0.03 / +0.51%	5.90	5.91	5.90	5.90	5.90	3.56	37,690
8/14/2017	+0.04 / +0.69%	5.83	5.90	5.83	5.87	5.83	3.54	9,600
8/11/2017	+0.02 / +0.34%	5.83	5.88	5.83	5.83	5.86	3.52	20,490
8/10/2017	-0.06 / -1.02%	5.87	5.90	5.81	5.81	5.86	3.51	43,870
8/9/2017	-0.13 / -2.17%	5.90	5.92	5.84	5.87	5.89	3.54	71,620
8/8/2017	-0.09 / -1.48%	6.15	6.15	5.90	6.00	5.97	3.62	14,400
8/7/2017	+0.19 / +3.22%	5.90	6.14	5.90	6.09	5.95	3.68	51,220
8/4/2017	+0.01 / +0.17%	5.89	5.91	5.89	5.90	5.90	3.56	24,160
8/3/2017	-0.01 / -0.17%	5.90	5.90	5.88	5.89	5.89	3.55	15,160
8/2/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.56	2,000
8/1/2017	0.00 / 0.00%	5.90	5.91	5.90	5.90	5.90	3.56	16,730
7/31/2017	0.00 / 0.00%	5.90	5.90	5.89	5.90	5.90	3.56	18,690
7/28/2017	-0.03 / -0.51%	5.96	5.96	5.88	5.90	5.91	3.56	49,890
7/27/2017	+0.02 / +0.34%	5.91	5.96	5.90	5.93	5.92	3.58	65,500
7/26/2017	-0.04 / -0.67%	5.95	5.95	5.90	5.91	5.91	3.57	29,600
7/25/2017	+0.05 / +0.85%	5.97	5.97	5.85	5.95	5.94	3.59	4,470
7/24/2017	-0.05 / -0.84%	5.99	5.99	5.90	5.90	5.95	3.56	7,140
7/21/2017	-0.01 / -0.17%	5.99	6.00	5.95	5.95	6.00	3.59	49,040
7/20/2017	+0.01 / +0.17%	5.98	5.98	5.83	5.96	5.97	3.60	5,360
7/19/2017	-0.05 / -0.83%	5.98	6.00	5.95	5.95	5.97	3.59	14,900
7/18/2017	+0.02 / +0.33%	5.91	6.39	5.91	6.00	6.09	3.62	14,790
7/17/2017	+0.10 / +1.70%	5.89	6.00	5.89	5.98	5.94	3.61	4,090
7/14/2017	-0.02 / -0.34%	5.99	5.99	5.87	5.88	5.90	3.55	45,590
7/13/2017	-0.08 / -1.34%	5.98	5.98	5.90	5.90	5.94	3.56	12,560
7/12/2017	+0.03 / +0.50%	5.95	5.98	5.95	5.98	5.97	3.61	7,040

<<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