BCE Inc Pref AF

BCE_pf
🏛️ 加拿大 →
20.75
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 21.22 21.22 21.00 21.17 0.0M
2021-12-30 21.06 21.27 21.03 21.27 0.0M
2021-12-29 20.85 21.50 20.85 21.29 0.0M
2021-12-24 20.75 20.80 20.70 20.80 0.0M
2021-12-23 20.70 20.83 20.70 20.83 0.0M
2021-12-22 20.65 20.69 20.64 20.65 0.0M
2021-12-21 20.65 20.65 20.56 20.63 0.0M
2021-12-20 20.50 20.62 20.50 20.62 0.0M
2021-12-17 20.52 20.62 20.52 20.62 0.0M
2021-12-16 20.55 20.69 20.52 20.54 0.0M
2021-12-15 20.56 20.58 20.46 20.46 0.0M
2021-12-14 20.43 20.57 20.42 20.57 0.0M
2021-12-13 20.42 20.46 20.42 20.45 0.0M
2021-12-10 20.33 20.46 20.33 20.46 0.0M
2021-12-09 20.43 20.48 20.36 20.37 0.0M
2021-12-08 20.37 20.70 20.37 20.70 0.0M
2021-12-07 20.37 20.51 20.37 20.42 0.0M
2021-12-06 20.40 20.41 20.30 20.40 0.0M
2021-12-03 20.32 20.45 20.29 20.30 0.0M
2021-12-02 20.50 20.51 20.38 20.51 0.0M
2021-12-01 21.06 21.06 20.60 20.60 0.0M
2021-11-30 21.20 21.20 21.10 21.10 0.0M
2021-11-29 21.28 21.35 21.25 21.35 0.0M
2021-11-26 21.27 21.27 21.27 21.27 0.0M
2021-11-25 21.50 21.50 21.50 21.50 0.0M
2021-11-24 21.55 21.55 21.51 21.51 0.0M
2021-11-23 21.55 21.55 21.54 21.54 0.0M
2021-11-19 21.50 21.50 21.16 21.16 0.0M
2021-11-18 21.53 21.56 21.53 21.55 0.0M
2021-11-17 21.50 21.50 21.50 21.50 0.0M
2021-11-15 21.58 21.68 21.52 21.60 0.0M
2021-11-12 21.68 21.68 21.53 21.53 0.0M
2021-11-11 21.40 21.60 21.40 21.55 0.0M
2021-11-10 21.60 21.61 21.55 21.55 0.0M
2021-11-09 21.72 21.78 21.56 21.56 0.0M
2021-11-08 21.15 21.53 21.15 21.52 0.0M
2021-11-05 21.35 21.43 21.35 21.38 0.0M
2021-11-04 21.41 21.41 21.29 21.29 0.0M
2021-11-03 21.42 21.69 21.42 21.45 0.0M
2021-11-02 21.30 21.49 21.30 21.45 0.0M
2021-11-01 21.45 21.62 21.45 21.46 0.0M
2021-10-29 21.30 21.76 21.30 21.76 0.0M
2021-10-28 21.45 21.45 21.45 21.45 0.0M
2021-10-27 21.19 21.27 21.19 21.25 0.0M
2021-10-26 21.20 21.26 21.05 21.05 0.0M
2021-10-25 21.15 21.17 21.06 21.10 0.0M
2021-10-22 21.05 21.26 21.05 21.09 0.0M
2021-10-21 20.85 21.23 20.85 21.23 0.0M
2021-10-20 20.64 21.05 20.62 21.05 0.0M
2021-10-19 20.44 20.61 20.44 20.60 0.0M
2021-10-18 20.41 20.44 20.40 20.43 0.0M
2021-10-15 20.55 20.55 20.30 20.40 0.0M
2021-10-14 20.26 20.48 20.20 20.48 0.0M
2021-10-13 20.19 20.24 20.10 20.24 0.0M
2021-10-12 19.99 20.15 19.99 20.04 0.0M
2021-10-08 20.14 20.14 20.14 20.14 0.0M
2021-10-07 20.21 20.25 20.21 20.25 0.0M
2021-10-06 20.07 20.48 20.07 20.24 0.0M
2021-10-05 20.51 20.57 20.49 20.49 0.0M
2021-10-04 20.25 20.40 20.25 20.40 0.0M
2021-10-01 19.90 20.46 19.90 20.46 0.0M
2021-09-30 19.75 19.99 19.51 19.98 0.0M
2021-09-29 19.58 19.98 19.58 19.92 0.0M
2021-09-28 19.55 19.65 19.53 19.65 0.0M
2021-09-27 19.64 19.64 19.58 19.62 0.0M
2021-09-24 19.48 19.51 19.48 19.51 0.0M
2021-09-23 19.50 19.50 19.50 19.50 0.0M
2021-09-22 19.49 19.50 19.49 19.50 0.0M
2021-09-21 19.61 19.61 19.50 19.50 0.0M
2021-09-20 19.57 19.57 19.41 19.41 0.0M
2021-09-17 19.61 19.70 19.61 19.69 0.0M
2021-09-16 19.60 19.61 19.56 19.60 0.0M
2021-09-15 19.56 19.56 19.55 19.55 0.0M
2021-09-14 19.49 19.67 19.49 19.55 0.0M
2021-09-13 19.50 19.51 19.45 19.45 0.0M
2021-09-10 19.50 19.68 19.44 19.44 0.0M
2021-09-09 19.38 19.40 19.38 19.40 0.0M
2021-09-08 19.35 19.38 19.35 19.38 0.0M
2021-09-07 19.45 19.45 19.30 19.35 0.0M
2021-09-03 19.52 19.52 19.42 19.42 0.0M
2021-09-02 19.52 19.52 19.50 19.50 0.0M
2021-09-01 19.56 19.57 19.50 19.50 0.0M
2021-08-31 19.51 19.61 19.51 19.51 0.0M
2021-08-30 19.59 19.64 19.59 19.61 0.0M
2021-08-27 19.69 19.69 19.44 19.64 0.0M
2021-08-26 19.67 19.67 19.41 19.41 0.0M
2021-08-25 19.57 19.58 19.42 19.42 0.0M
2021-08-24 19.61 19.61 19.41 19.53 0.0M
2021-08-23 19.45 19.56 19.35 19.56 0.0M
2021-08-20 19.60 19.68 19.45 19.45 0.0M
2021-08-19 19.60 19.70 19.50 19.50 0.0M
2021-08-18 19.70 19.70 19.60 19.60 0.0M
2021-08-17 19.70 19.70 19.60 19.70 0.0M
2021-08-16 19.67 19.69 19.58 19.58 0.0M
2021-08-13 19.76 19.79 19.62 19.69 0.0M
2021-08-12 19.75 19.80 19.63 19.65 0.0M
2021-08-11 19.70 19.71 19.70 19.71 0.0M
2021-08-10 19.66 19.66 19.58 19.58 0.0M
2021-08-09 19.62 19.62 19.62 19.62 0.0M
2021-08-06 19.93 19.93 19.62 19.62 0.0M
2021-08-05 19.55 19.62 19.55 19.62 0.0M
2021-08-04 19.70 19.70 19.55 19.58 0.0M
2021-08-03 19.56 19.75 19.56 19.75 0.0M
2021-07-30 19.60 19.79 19.46 19.79 0.0M
2021-07-29 19.69 19.69 19.60 19.60 0.0M
2021-07-28 19.45 19.68 19.45 19.65 0.1M
2021-07-27 19.51 19.51 19.48 19.48 0.0M
2021-07-26 19.55 19.55 19.43 19.49 0.0M
2021-07-23 19.39 19.50 19.39 19.49 0.0M
2021-07-22 19.88 19.88 19.36 19.45 0.0M
2021-07-21 19.33 19.33 19.33 19.33 0.0M
2021-07-20 19.25 19.25 19.01 19.25 0.0M
2021-07-19 19.76 19.76 19.10 19.10 0.0M
2021-07-16 19.63 19.70 19.40 19.41 0.0M
2021-07-15 19.40 19.80 19.40 19.74 0.0M
2021-07-14 19.37 19.58 19.37 19.58 0.0M
2021-07-13 19.51 19.53 19.34 19.53 0.0M
2021-07-12 19.53 19.54 19.53 19.54 0.0M
2021-07-09 19.54 19.58 19.54 19.58 0.0M
2021-07-08 19.45 19.56 19.45 19.56 0.0M
2021-07-07 19.55 19.55 19.28 19.28 0.0M
2021-07-06 19.67 19.67 19.50 19.50 0.0M
2021-07-05 19.77 19.77 19.70 19.70 0.0M
2021-07-02 19.30 19.80 19.30 19.80 0.0M
2021-06-30 19.76 19.76 19.76 19.76 0.0M
2021-06-29 19.60 19.76 19.60 19.76 0.0M
2021-06-28 19.85 19.88 19.75 19.87 0.0M
2021-06-25 19.98 19.98 19.80 19.80 0.0M
2021-06-24 19.82 19.89 19.79 19.89 0.0M
2021-06-23 19.89 19.89 19.82 19.82 0.0M
2021-06-22 19.73 19.73 19.73 19.73 0.0M
2021-06-21 19.90 19.90 19.80 19.82 0.0M
2021-06-18 19.72 19.97 19.72 19.85 0.0M
2021-06-17 19.75 19.75 19.70 19.70 0.0M
2021-06-16 19.75 19.77 19.73 19.73 0.0M
2021-06-15 19.80 19.92 19.80 19.91 0.0M
2021-06-14 19.94 19.94 19.70 19.87 0.0M
2021-06-11 19.92 19.98 19.88 19.97 0.0M
2021-06-10 19.75 19.85 19.74 19.84 0.0M
2021-06-09 19.95 19.95 19.50 19.76 0.0M
2021-06-08 19.99 19.99 19.84 19.84 0.0M
2021-06-07 19.90 19.91 19.90 19.91 0.0M
2021-06-04 19.89 20.04 19.78 19.86 0.0M
2021-06-03 19.62 19.88 19.62 19.88 0.0M
2021-06-02 19.65 19.65 19.58 19.58 0.0M
2021-06-01 19.42 19.69 19.42 19.67 0.0M
2021-05-31 19.34 19.40 19.34 19.40 0.0M
2021-05-28 19.44 19.46 19.33 19.46 0.0M
2021-05-27 19.35 19.41 19.30 19.30 0.0M
2021-05-26 19.45 19.45 19.34 19.44 0.0M
2021-05-25 19.49 19.49 19.15 19.15 0.0M
2021-05-21 19.36 19.45 19.36 19.45 0.0M
2021-05-19 19.46 19.46 19.31 19.36 0.0M
2021-05-18 19.43 19.43 19.29 19.39 0.0M
2021-05-17 19.27 19.40 19.27 19.30 0.0M
2021-05-14 19.22 19.49 19.22 19.27 0.0M
2021-05-13 19.34 19.35 19.25 19.25 0.0M
2021-05-12 19.26 19.26 19.26 19.26 0.0M
2021-05-11 19.27 19.37 19.27 19.37 0.0M
2021-05-10 19.35 19.35 19.21 19.23 0.0M
2021-05-07 19.70 19.70 19.22 19.22 0.0M
2021-05-06 19.00 19.36 19.00 19.28 0.0M
2021-05-05 18.99 19.19 18.90 19.19 0.0M
2021-05-04 18.76 19.00 18.69 19.00 0.0M
2021-05-03 18.77 18.77 18.76 18.76 0.0M
2021-04-30 18.80 18.88 18.75 18.88 0.0M
2021-04-29 18.75 18.79 18.64 18.75 0.0M
2021-04-28 18.85 18.85 18.72 18.73 0.0M
2021-04-27 18.65 18.77 18.65 18.75 0.0M
2021-04-26 18.86 18.87 18.73 18.73 0.0M
2021-04-23 18.85 18.85 18.70 18.73 0.0M
2021-04-22 18.76 18.76 18.69 18.75 0.0M
2021-04-21 18.74 18.80 18.66 18.73 0.0M
2021-04-20 18.46 18.72 18.46 18.65 0.1M
2021-04-19 18.64 18.72 18.50 18.67 0.0M
2021-04-16 18.60 18.80 18.47 18.47 0.0M
2021-04-15 18.36 18.73 18.36 18.63 0.0M
2021-04-14 18.49 18.55 18.35 18.55 0.0M
2021-04-13 18.30 18.36 18.30 18.36 0.0M
2021-04-12 18.38 18.49 18.23 18.31 0.1M
2021-04-09 18.40 18.49 18.34 18.49 0.0M
2021-04-08 18.30 18.49 18.30 18.49 0.0M
2021-04-07 18.38 18.40 18.21 18.40 0.0M
2021-04-06 18.14 18.40 18.00 18.00 0.0M
2021-04-05 18.16 18.35 18.16 18.35 0.0M
2021-04-01 18.00 18.18 17.85 18.18 0.0M
2021-03-31 18.10 18.10 17.99 18.01 0.0M
2021-03-30 17.38 18.00 17.38 18.00 0.0M
2021-03-29 18.13 18.13 17.93 18.05 0.0M
2021-03-26 18.18 18.18 18.12 18.13 0.0M
2021-03-25 18.35 18.35 18.13 18.13 0.0M
2021-03-24 18.42 18.44 18.21 18.21 0.0M
2021-03-23 18.20 18.32 18.02 18.10 0.0M
2021-03-22 17.91 18.03 17.90 17.92 0.0M
2021-03-19 17.83 17.92 17.77 17.92 0.0M
2021-03-18 17.80 17.94 17.72 17.79 0.0M
2021-03-17 17.62 17.98 17.62 17.80 0.0M
2021-03-16 17.96 17.96 17.80 17.80 0.0M
2021-03-15 17.73 17.97 17.73 17.95 0.0M
2021-03-12 17.44 17.73 17.36 17.73 0.0M
2021-03-11 17.25 17.50 17.25 17.43 0.0M
2021-03-10 17.00 17.09 16.74 17.09 0.1M
2021-03-09 17.00 17.10 17.00 17.10 0.0M
2021-03-08 18.00 18.00 16.82 16.82 0.0M
2021-03-05 16.69 16.69 16.69 16.69 0.0M
2021-03-04 16.63 16.68 16.63 16.68 0.0M
2021-03-03 16.68 16.68 16.61 16.61 0.0M
2021-03-02 16.41 16.75 16.41 16.59 0.0M
2021-03-01 16.54 16.60 16.49 16.59 0.0M
2021-02-26 16.55 16.66 16.46 16.65 0.0M
2021-02-25 16.85 16.86 16.60 16.63 0.0M
2021-02-24 16.70 16.85 16.70 16.77 0.1M
2021-02-23 16.41 16.67 16.40 16.67 0.0M
2021-02-22 16.44 16.44 16.44 16.44 0.0M
2021-02-19 16.85 16.85 16.46 16.46 0.0M
2021-02-18 16.60 16.75 16.50 16.50 0.0M
2021-02-17 16.91 16.91 16.60 16.60 0.0M
2021-02-16 16.70 16.82 16.70 16.70 0.0M
2021-02-12 16.60 16.60 16.42 16.48 0.0M
2021-02-11 16.56 16.56 16.56 16.56 0.0M
2021-02-10 16.62 16.62 16.51 16.51 0.0M
2021-02-09 16.54 16.54 16.54 16.54 0.0M
2021-02-08 16.68 16.69 16.68 16.69 0.0M
2021-02-05 16.42 16.74 16.42 16.60 0.0M
2021-02-04 16.60 16.69 16.60 16.69 0.0M
2021-02-03 16.51 16.53 16.40 16.40 0.0M
2021-02-02 16.25 16.39 16.25 16.38 0.0M
2021-02-01 16.48 16.48 16.17 16.17 0.0M
2021-01-29 15.99 16.00 15.95 15.99 0.0M
2021-01-28 16.00 16.10 16.00 16.00 0.0M
2021-01-27 16.02 16.10 15.95 15.95 0.0M
2021-01-26 15.94 16.00 15.93 15.99 0.0M
2021-01-25 15.81 15.88 15.81 15.87 0.0M
2021-01-22 15.77 15.89 15.77 15.87 0.0M
2021-01-21 15.88 15.88 15.70 15.74 0.0M
2021-01-20 15.53 15.56 15.53 15.55 0.0M
2021-01-19 15.50 15.50 15.45 15.50 0.0M
2021-01-18 15.44 15.53 15.35 15.53 0.0M
2021-01-15 15.62 15.62 15.33 15.33 0.0M
2021-01-14 15.53 15.64 15.49 15.64 0.0M
2021-01-13 15.65 15.73 15.65 15.73 0.0M
2021-01-12 15.65 15.65 15.65 15.65 0.0M
2021-01-11 15.87 15.87 15.66 15.66 0.0M
2021-01-07 15.60 15.79 15.60 15.79 0.0M
2021-01-06 15.60 15.70 15.60 15.70 0.0M
2021-01-05 15.60 15.60 15.60 15.60 0.0M
2021-01-04 15.60 15.60 15.60 15.60 0.0M