BCE Inc Pref AL

BCE_pl
🏛️ 加拿大 →
18.49
最后更新: 2025-10-03
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 18.52 18.52 18.52 18.52 0.0M
2021-12-30 18.44 18.44 18.44 18.44 0.0M
2021-12-24 18.35 18.35 18.35 18.35 0.0M
2021-12-23 17.90 18.35 17.90 18.35 0.0M
2021-12-17 18.24 18.24 18.24 18.24 0.0M
2021-12-16 18.32 18.32 18.32 18.32 0.0M
2021-12-15 18.46 18.46 18.46 18.46 0.0M
2021-12-14 18.73 18.73 18.73 18.73 0.0M
2021-12-13 18.64 18.70 18.60 18.60 0.0M
2021-12-09 18.51 18.51 18.51 18.51 0.0M
2021-12-08 18.75 18.75 18.60 18.60 0.0M
2021-12-07 18.71 18.71 18.71 18.71 0.0M
2021-12-06 18.75 18.75 18.64 18.64 0.0M
2021-12-03 18.85 18.85 18.81 18.82 0.0M
2021-12-02 19.12 19.12 19.02 19.02 0.0M
2021-11-29 19.51 19.51 19.48 19.48 0.0M
2021-11-26 19.00 19.34 19.00 19.34 0.0M
2021-11-24 19.71 19.71 19.71 19.71 0.0M
2021-11-23 19.61 19.61 19.61 19.61 0.0M
2021-11-18 19.78 19.78 19.78 19.78 0.0M
2021-11-16 19.85 19.85 19.85 19.85 0.0M
2021-11-15 19.99 19.99 19.82 19.82 0.0M
2021-11-11 19.90 19.90 19.90 19.90 0.0M
2021-11-10 19.97 19.97 19.97 19.97 0.0M
2021-11-08 19.89 19.93 19.89 19.93 0.0M
2021-11-05 19.80 19.80 19.80 19.80 0.0M
2021-11-04 19.80 19.80 19.80 19.80 0.0M
2021-11-02 19.85 19.85 19.80 19.80 0.0M
2021-11-01 19.20 19.81 19.20 19.81 0.0M
2021-10-28 18.80 19.27 18.80 19.27 0.0M
2021-10-27 18.95 19.15 18.95 19.15 0.0M
2021-10-25 18.60 18.70 18.53 18.70 0.0M
2021-10-22 18.74 18.99 18.74 18.99 0.0M
2021-10-20 18.55 18.55 18.55 18.55 0.0M
2021-10-18 18.70 18.70 18.70 18.70 0.0M
2021-10-15 18.36 18.36 18.36 18.36 0.0M
2021-10-14 18.55 18.55 18.55 18.55 0.0M
2021-10-13 18.55 18.55 18.55 18.55 0.0M
2021-10-12 18.50 18.50 18.50 18.50 0.0M
2021-10-06 18.52 18.52 18.52 18.52 0.0M
2021-10-05 18.55 18.55 18.55 18.55 0.0M
2021-10-04 18.30 18.40 18.30 18.40 0.0M
2021-10-01 17.93 18.24 17.93 18.16 0.0M
2021-09-30 17.85 17.85 17.85 17.85 0.0M
2021-09-29 17.70 17.80 17.70 17.80 0.0M
2021-09-28 17.56 17.56 17.56 17.56 0.0M
2021-09-24 17.60 17.60 17.60 17.60 0.0M
2021-09-20 17.49 17.49 17.25 17.25 0.0M
2021-09-17 17.53 17.53 17.53 17.53 0.0M
2021-09-15 17.33 17.33 17.31 17.31 0.0M
2021-09-14 17.52 17.52 17.52 17.52 0.0M
2021-09-13 17.39 17.40 17.39 17.40 0.0M
2021-09-09 17.40 17.44 17.40 17.42 0.0M
2021-08-31 17.34 17.34 17.34 17.34 0.0M
2021-08-26 17.25 17.25 17.25 17.25 0.0M
2021-08-25 17.33 17.33 17.30 17.30 0.0M
2021-08-24 17.10 17.10 17.10 17.10 0.0M
2021-08-18 16.90 17.00 16.90 17.00 0.0M
2021-08-17 16.90 16.90 16.90 16.90 0.0M
2021-08-16 16.80 16.86 16.80 16.86 0.0M
2021-08-12 16.70 16.70 16.70 16.70 0.0M
2021-08-11 16.60 16.60 16.60 16.60 0.0M
2021-08-10 16.84 16.97 16.83 16.83 0.0M
2021-08-09 16.85 16.85 16.85 16.85 0.0M
2021-08-03 16.76 16.76 16.70 16.70 0.0M
2021-07-26 16.76 16.76 16.76 16.76 0.0M
2021-07-22 16.88 16.88 16.87 16.87 0.0M
2021-07-20 16.90 16.90 16.90 16.90 0.0M
2021-07-19 17.17 17.17 17.15 17.15 0.0M
2021-07-15 17.21 17.21 17.21 17.21 0.0M
2021-07-13 17.30 17.31 17.30 17.30 0.0M
2021-07-12 17.30 17.30 17.30 17.30 0.0M
2021-07-08 17.30 17.30 17.30 17.30 0.0M
2021-07-07 17.50 17.50 17.50 17.50 0.0M
2021-06-28 17.29 17.50 17.29 17.50 0.0M
2021-06-23 17.23 17.23 17.22 17.22 0.0M
2021-06-22 17.20 17.20 17.20 17.20 0.0M
2021-06-18 17.40 17.40 17.21 17.35 0.0M
2021-06-15 17.35 17.35 17.35 17.35 0.0M
2021-06-14 17.35 17.35 17.35 17.35 0.0M
2021-06-11 17.50 17.50 17.50 17.50 0.0M
2021-06-10 17.55 17.55 17.41 17.41 0.0M
2021-06-08 17.68 17.68 17.68 17.68 0.0M
2021-06-04 17.67 17.67 17.67 17.67 0.0M
2021-06-03 17.54 17.59 17.54 17.59 0.0M
2021-06-02 17.06 17.06 17.06 17.06 0.0M
2021-06-01 17.00 17.30 17.00 17.30 0.0M
2021-05-31 16.91 16.91 16.91 16.91 0.0M
2021-05-28 17.21 17.21 17.21 17.21 0.0M
2021-05-27 16.95 17.11 16.95 17.11 0.0M
2021-05-26 16.70 16.90 16.70 16.90 0.0M
2021-05-21 16.50 16.50 16.32 16.50 0.0M
2021-05-19 16.73 16.80 16.73 16.76 0.0M
2021-05-18 16.72 16.72 16.72 16.72 0.0M
2021-05-14 16.43 16.50 16.40 16.44 0.0M
2021-05-07 16.38 16.38 16.27 16.27 0.0M
2021-05-06 16.36 16.36 16.35 16.35 0.0M
2021-05-04 16.35 16.35 16.35 16.35 0.0M
2021-05-03 16.00 16.00 16.00 16.00 0.0M
2021-04-29 15.99 16.03 15.84 16.03 0.0M
2021-04-28 15.99 15.99 15.98 15.98 0.0M
2021-04-27 15.75 15.75 15.75 15.75 0.0M
2021-04-23 15.75 15.76 15.75 15.75 0.0M
2021-04-22 15.54 15.80 15.54 15.80 0.0M
2021-04-20 15.52 15.52 15.52 15.52 0.0M
2021-04-19 15.70 15.70 15.51 15.52 0.0M
2021-04-15 15.75 15.75 15.75 15.75 0.0M
2021-04-14 15.60 15.60 15.60 15.60 0.0M
2021-04-13 15.46 15.46 15.46 15.46 0.0M
2021-04-09 15.73 15.73 15.73 15.73 0.0M
2021-04-06 15.73 15.73 15.73 15.73 0.0M
2021-04-05 15.45 15.75 15.45 15.75 0.0M
2021-04-01 15.50 15.50 15.45 15.45 0.0M
2021-03-31 15.46 15.46 15.46 15.46 0.0M
2021-03-26 15.56 15.61 15.56 15.61 0.0M
2021-03-25 15.84 15.84 15.84 15.84 0.0M
2021-03-22 15.84 15.84 15.84 15.84 0.0M
2021-03-17 15.36 15.72 15.36 15.72 0.0M
2021-03-16 15.61 15.61 15.61 15.61 0.0M
2021-03-08 15.58 15.58 15.58 15.58 0.0M
2021-03-05 15.52 15.55 15.52 15.55 0.0M
2021-03-04 15.45 15.45 15.20 15.20 0.0M
2021-03-02 15.44 15.44 15.44 15.44 0.0M
2021-03-01 15.43 15.45 15.43 15.45 0.0M
2021-02-26 15.00 15.03 15.00 15.00 0.0M
2021-02-25 15.00 15.00 15.00 15.00 0.0M
2021-02-24 15.00 15.00 15.00 15.00 0.0M
2021-02-23 14.67 14.67 14.65 14.65 0.0M
2021-02-19 14.65 14.65 14.65 14.65 0.0M
2021-02-16 14.40 14.60 14.40 14.60 0.0M
2021-02-12 14.32 14.40 14.32 14.40 0.0M
2021-02-10 14.00 14.00 14.00 14.00 0.0M
2021-02-09 13.76 13.90 13.76 13.90 0.0M
2021-02-08 14.01 14.01 14.01 14.01 0.0M
2021-02-05 14.24 14.25 14.24 14.25 0.0M
2021-02-04 13.87 14.06 13.87 14.06 0.0M
2021-02-03 13.27 13.67 13.27 13.67 0.0M
2021-02-02 13.50 13.55 13.50 13.55 0.0M
2021-01-29 13.35 13.35 13.35 13.35 0.0M
2021-01-27 13.35 13.35 13.35 13.35 0.0M
2021-01-26 13.25 13.35 13.25 13.34 0.0M
2021-01-25 13.00 13.00 13.00 13.00 0.0M
2021-01-21 12.79 13.00 12.79 13.00 0.0M
2021-01-20 13.00 13.00 13.00 13.00 0.0M
2021-01-19 12.82 12.82 12.77 12.78 0.0M
2021-01-15 12.83 12.83 12.83 12.83 0.0M
2021-01-12 12.89 12.90 12.88 12.90 0.0M
2021-01-11 12.92 12.92 12.90 12.90 0.0M
2021-01-08 12.99 12.99 12.98 12.98 0.0M
2021-01-07 12.91 13.15 12.91 13.15 0.0M
2021-01-06 12.60 12.92 12.60 12.92 0.0M
2021-01-05 12.25 12.50 12.25 12.50 0.0M
2021-01-04 11.96 11.96 11.96 11.96 0.0M