Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2021	-0.15 / -1.02%	14.70	15.00	14.40	14.50	14.72	14.50	1,244,100
9/22/2021	-0.05 / -0.34%	14.85	15.10	14.40	14.65	14.74	14.65	840,700
9/21/2021	+0.05 / +0.34%	14.50	15.10	14.05	14.70	14.69	14.70	1,145,500
9/20/2021	+0.95 / +6.93%	14.00	14.65	14.00	14.65	14.59	14.65	2,555,400
9/17/2021	+0.75 / +5.79%	12.95	13.70	12.90	13.70	13.34	13.70	1,422,800
9/16/2021	-0.20 / -1.52%	13.30	13.30	12.75	12.95	12.99	12.95	559,900
9/15/2021	+0.55 / +4.37%	12.60	13.30	12.45	13.15	12.95	13.15	508,600
9/14/2021	-0.05 / -0.40%	12.60	12.85	12.45	12.60	12.61	12.60	474,500
9/13/2021	-0.35 / -2.69%	13.00	13.00	12.60	12.65	12.76	12.65	624,600
9/10/2021	-0.15 / -1.14%	13.20	13.40	13.00	13.00	13.13	13.00	426,200
9/9/2021	+0.35 / +2.73%	12.60	13.50	12.60	13.15	13.07	13.15	507,600
9/8/2021	+0.10 / +0.79%	12.45	13.00	12.45	12.80	12.73	12.80	866,000
9/7/2021	-0.80 / -5.93%	13.60	13.60	12.60	12.70	13.02	12.70	1,193,500
9/6/2021	-0.15 / -1.10%	13.70	14.30	13.50	13.50	13.88	13.50	977,300
9/1/2021	0.00 / 0.00%	13.50	13.80	13.40	13.65	13.63	13.65	555,100
8/31/2021	+0.85 / +6.64%	13.20	13.65	13.10	13.65	13.49	13.65	1,939,800
8/30/2021	+0.80 / +6.67%	12.20	12.80	12.00	12.80	12.63	12.80	1,593,200
8/27/2021	+0.45 / +3.90%	11.60	12.00	11.30	12.00	11.69	12.00	229,000
8/26/2021	-0.05 / -0.43%	11.80	11.80	11.50	11.55	11.59	11.55	114,000
8/25/2021	+0.20 / +1.75%	11.40	11.60	11.20	11.60	11.43	11.60	234,500
8/24/2021	-0.10 / -0.87%	11.40	11.50	11.20	11.40	11.29	11.40	219,500
8/23/2021	-0.05 / -0.43%	11.50	11.80	11.00	11.50	11.41	11.50	255,800
8/20/2021	-0.70 / -5.71%	12.20	12.40	11.50	11.55	12.09	11.55	671,900
8/19/2021	+0.20 / +1.66%	12.05	12.25	11.75	12.25	11.95	12.25	425,900
8/18/2021	0.00 / 0.00%	11.95	12.10	11.80	12.05	11.98	12.05	191,000
8/17/2021	-0.25 / -2.03%	12.40	12.40	11.90	12.05	12.05	12.05	195,300
8/16/2021	+0.20 / +1.65%	12.40	12.50	12.15	12.30	12.29	12.30	440,500
8/13/2021	+0.10 / +0.83%	11.90	12.25	11.75	12.10	12.06	12.10	327,500
8/12/2021	-0.05 / -0.41%	12.05	12.40	11.75	12.00	12.10	12.00	436,200
8/11/2021	+0.75 / +6.64%	11.30	12.05	11.30	12.05	11.84	12.05	801,100

<<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