Bce Inc Pref E

BCE_pe
🏛️ 加拿大 →
19.05
最后更新: 2025-10-01
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 20.24 20.50 20.24 20.50 0.0M
2021-12-30 20.22 20.22 20.22 20.22 0.0M
2021-12-29 20.00 20.00 19.92 19.97 0.0M
2021-12-24 20.01 20.01 19.93 19.93 0.0M
2021-12-23 19.90 19.96 19.90 19.96 0.0M
2021-12-22 19.99 19.99 19.88 19.89 0.0M
2021-12-21 19.90 19.95 19.89 19.91 0.0M
2021-12-20 19.88 19.90 19.83 19.89 0.0M
2021-12-17 20.05 20.05 19.90 19.90 0.0M
2021-12-16 20.10 20.12 20.02 20.12 0.0M
2021-12-15 19.87 19.94 19.87 19.92 0.0M
2021-12-14 19.96 19.96 19.91 19.91 0.0M
2021-12-13 19.96 19.96 19.95 19.95 0.0M
2021-12-10 19.92 19.93 19.91 19.93 0.0M
2021-12-09 19.89 19.99 19.89 19.99 0.0M
2021-12-08 19.76 19.95 19.76 19.88 0.0M
2021-12-07 19.82 19.84 19.80 19.80 0.0M
2021-12-06 19.81 19.81 19.77 19.77 0.0M
2021-12-03 19.83 19.95 19.83 19.94 0.0M
2021-12-02 19.94 19.94 19.74 19.93 0.0M
2021-12-01 20.25 20.25 19.95 19.95 0.0M
2021-11-30 20.50 20.50 20.15 20.15 0.0M
2021-11-29 20.52 20.52 20.50 20.50 0.0M
2021-11-26 20.74 20.80 20.52 20.52 0.0M
2021-11-25 20.80 20.87 20.80 20.87 0.0M
2021-11-24 20.80 20.80 20.80 20.80 0.0M
2021-11-23 20.82 20.82 20.80 20.80 0.0M
2021-11-22 20.88 20.88 20.82 20.83 0.0M
2021-11-19 20.81 20.88 20.80 20.88 0.0M
2021-11-18 20.80 20.87 20.72 20.83 0.0M
2021-11-17 20.80 20.80 20.79 20.80 0.0M
2021-11-16 20.76 20.76 20.76 20.76 0.0M
2021-11-15 20.80 20.80 20.80 20.80 0.0M
2021-11-12 20.82 20.85 20.74 20.74 0.0M
2021-11-11 20.81 20.82 20.81 20.81 0.0M
2021-11-09 20.70 20.70 20.61 20.61 0.0M
2021-11-08 20.65 20.66 20.60 20.66 0.0M
2021-11-05 20.64 20.66 20.64 20.66 0.0M
2021-11-04 20.51 20.57 20.50 20.57 0.0M
2021-11-03 20.55 20.59 20.49 20.59 0.0M
2021-11-02 20.60 20.64 20.55 20.58 0.0M
2021-11-01 20.52 20.52 20.45 20.49 0.0M
2021-10-29 20.50 20.60 20.44 20.60 0.0M
2021-10-28 20.25 20.53 20.25 20.50 0.0M
2021-10-27 20.23 20.35 20.20 20.35 0.0M
2021-10-26 20.19 20.20 20.15 20.15 0.0M
2021-10-25 20.14 20.15 20.14 20.15 0.0M
2021-10-22 20.21 20.46 20.11 20.11 0.0M
2021-10-21 19.90 20.20 19.90 20.20 0.0M
2021-10-20 19.43 19.44 19.43 19.43 0.0M
2021-10-19 19.35 19.42 19.35 19.42 0.0M
2021-10-18 19.15 19.22 19.15 19.22 0.0M
2021-10-15 19.19 19.21 19.19 19.21 0.0M
2021-10-14 18.93 19.16 18.93 19.16 0.0M
2021-10-13 18.98 18.98 18.98 18.98 0.0M
2021-10-12 18.98 18.98 18.98 18.98 0.0M
2021-10-08 18.96 19.19 18.96 19.19 0.0M
2021-10-07 18.86 18.86 18.86 18.86 0.0M
2021-10-06 19.13 19.20 19.01 19.20 0.0M
2021-10-05 19.15 19.22 19.15 19.22 0.0M
2021-10-04 19.21 19.21 19.11 19.15 0.0M
2021-10-01 18.69 19.21 18.69 19.20 0.0M
2021-09-30 18.55 18.55 18.55 18.55 0.0M
2021-09-29 18.33 18.59 18.30 18.59 0.0M
2021-09-28 18.29 18.31 18.29 18.30 0.0M
2021-09-27 18.24 18.30 18.23 18.23 0.0M
2021-09-24 18.16 18.25 18.16 18.22 0.0M
2021-09-23 18.14 18.24 18.10 18.20 0.0M
2021-09-21 18.00 18.00 17.98 17.98 0.0M
2021-09-20 17.99 18.01 17.99 18.00 0.0M
2021-09-17 18.00 18.13 18.00 18.05 0.0M
2021-09-16 18.01 18.05 18.01 18.05 0.0M
2021-09-15 18.10 18.10 18.10 18.10 0.0M
2021-09-14 18.09 18.09 18.00 18.01 0.0M
2021-09-13 17.92 18.10 17.92 18.10 0.0M
2021-09-10 18.01 18.01 18.01 18.01 0.0M
2021-09-09 17.99 18.05 17.99 18.05 0.0M
2021-09-08 17.85 17.97 17.85 17.97 0.0M
2021-09-07 17.77 17.98 17.77 17.96 0.0M
2021-09-03 17.99 17.99 17.99 17.99 0.0M
2021-08-31 18.06 18.06 18.06 18.06 0.0M
2021-08-30 18.07 18.15 18.04 18.08 0.0M
2021-08-27 18.05 18.15 18.05 18.15 0.0M
2021-08-26 18.00 18.04 18.00 18.04 0.0M
2021-08-25 18.01 18.04 17.95 18.00 0.0M
2021-08-23 17.93 18.03 17.76 18.03 0.0M
2021-08-20 18.06 18.06 17.97 17.97 0.0M
2021-08-19 18.04 18.06 18.02 18.02 0.0M
2021-08-18 18.06 18.06 18.06 18.06 0.0M
2021-08-17 18.11 18.11 18.11 18.11 0.2M
2021-08-16 18.06 18.06 18.06 18.06 0.0M
2021-08-11 18.07 18.07 18.07 18.07 0.0M
2021-08-10 18.10 18.12 18.09 18.10 0.0M
2021-08-09 18.07 18.07 18.07 18.07 0.0M
2021-08-06 18.10 18.10 18.07 18.07 0.0M
2021-08-05 18.09 18.16 18.09 18.16 0.0M
2021-08-04 18.13 18.13 18.12 18.12 0.0M
2021-08-03 18.11 18.19 18.09 18.19 0.0M
2021-07-30 18.16 18.26 18.15 18.26 0.0M
2021-07-29 18.14 18.17 18.12 18.17 0.0M
2021-07-28 18.16 18.17 18.10 18.12 0.0M
2021-07-27 18.06 18.11 18.06 18.06 0.0M
2021-07-26 18.16 18.16 18.16 18.16 0.0M
2021-07-23 18.01 18.05 18.01 18.05 0.1M
2021-07-22 18.15 18.15 18.14 18.14 0.0M
2021-07-21 18.10 18.10 18.10 18.10 0.1M
2021-07-19 18.20 18.20 18.11 18.17 0.0M
2021-07-16 18.30 18.77 18.30 18.33 0.2M
2021-07-15 18.34 18.35 18.25 18.26 0.0M
2021-07-14 18.27 18.29 18.20 18.28 0.0M
2021-07-13 18.20 18.28 18.19 18.26 0.0M
2021-07-12 18.17 18.24 18.12 18.24 0.0M
2021-07-09 18.18 18.27 18.18 18.23 0.0M
2021-07-08 18.10 18.17 18.10 18.17 0.0M
2021-07-07 18.20 18.23 18.17 18.23 0.0M
2021-07-06 18.22 18.33 18.14 18.21 0.0M
2021-07-05 18.23 18.61 18.21 18.23 0.0M
2021-07-02 18.18 18.19 18.18 18.18 0.0M
2021-06-30 18.19 18.19 18.19 18.19 0.0M
2021-06-29 18.20 18.21 18.18 18.21 0.0M
2021-06-28 18.25 18.25 18.23 18.24 0.0M
2021-06-25 18.26 18.29 18.22 18.28 0.0M
2021-06-24 18.20 18.27 18.20 18.25 0.0M
2021-06-23 18.15 18.22 18.13 18.16 0.0M
2021-06-22 18.09 18.14 18.09 18.13 0.0M
2021-06-21 18.15 18.15 18.15 18.15 0.0M
2021-06-18 18.20 18.23 18.13 18.14 0.1M
2021-06-17 18.15 18.22 18.14 18.22 0.0M
2021-06-16 18.17 18.21 18.09 18.21 0.0M
2021-06-15 18.29 18.29 18.13 18.13 0.0M
2021-06-14 18.20 18.23 18.20 18.23 0.0M
2021-06-11 18.25 18.25 18.25 18.25 0.0M
2021-06-10 18.27 18.27 18.21 18.21 0.1M
2021-06-09 18.32 18.32 18.25 18.27 0.0M
2021-06-08 18.24 18.34 18.20 18.31 0.0M
2021-06-07 18.26 18.26 18.23 18.23 0.0M
2021-06-04 18.24 18.24 18.24 18.24 0.0M
2021-06-03 18.15 18.30 18.15 18.25 0.0M
2021-06-02 18.11 18.18 18.08 18.17 0.0M
2021-06-01 18.11 18.16 18.10 18.10 0.0M
2021-05-31 18.11 18.11 18.08 18.08 0.0M
2021-05-28 18.07 18.11 18.07 18.11 0.0M
2021-05-27 18.10 18.14 18.08 18.09 0.2M
2021-05-26 17.85 18.10 17.85 18.06 0.0M
2021-05-25 17.86 17.93 17.85 17.92 0.0M
2021-05-21 17.83 17.88 17.81 17.88 0.0M
2021-05-20 17.76 17.86 17.75 17.79 0.0M
2021-05-19 17.45 17.68 17.44 17.66 0.0M
2021-05-18 17.45 17.56 17.45 17.54 0.0M
2021-05-17 17.45 17.47 17.44 17.45 0.0M
2021-05-14 17.45 17.45 17.45 17.45 0.0M
2021-05-13 17.25 17.45 17.25 17.45 0.0M
2021-05-12 17.35 17.43 17.34 17.43 0.0M
2021-05-11 17.35 17.35 17.35 17.35 0.0M
2021-05-10 17.38 17.38 17.24 17.37 0.0M
2021-05-07 17.48 17.50 17.45 17.49 0.0M
2021-05-06 17.48 17.48 17.48 17.48 0.0M
2021-05-05 17.50 17.51 17.49 17.51 0.0M
2021-05-04 17.35 17.53 17.35 17.53 0.0M
2021-05-03 17.00 17.42 17.00 17.40 0.0M
2021-04-29 16.91 16.91 16.91 16.91 0.0M
2021-04-28 16.92 16.97 16.92 16.95 0.0M
2021-04-27 16.80 16.89 16.80 16.89 0.0M
2021-04-26 16.89 16.89 16.89 16.89 0.0M
2021-04-23 16.65 16.99 16.65 16.99 0.0M
2021-04-22 16.89 16.90 16.89 16.90 0.0M
2021-04-21 16.76 16.88 16.72 16.87 0.0M
2021-04-19 16.86 16.86 16.80 16.80 0.0M
2021-04-16 16.90 16.97 16.90 16.95 0.0M
2021-04-15 16.85 16.86 16.76 16.86 0.0M
2021-04-14 16.65 16.81 16.65 16.80 0.0M
2021-04-13 16.50 16.76 16.50 16.76 0.0M
2021-04-12 16.38 16.50 16.38 16.45 0.0M
2021-04-09 16.25 16.48 16.25 16.38 0.0M
2021-04-08 16.29 16.29 16.29 16.29 0.0M
2021-04-07 16.48 16.48 16.40 16.40 0.0M
2021-04-06 16.35 16.43 16.33 16.43 0.0M
2021-04-05 16.25 16.32 16.25 16.32 0.0M
2021-04-01 16.17 16.21 16.17 16.21 0.0M
2021-03-31 15.93 16.11 15.93 16.11 0.0M
2021-03-30 15.93 15.99 15.93 15.99 0.0M
2021-03-29 15.99 15.99 15.95 15.99 0.0M
2021-03-26 16.00 16.04 15.99 16.00 0.0M
2021-03-25 15.94 16.02 15.93 16.02 0.0M
2021-03-24 15.94 16.05 15.94 16.04 0.0M
2021-03-23 15.94 16.12 15.94 16.12 0.0M
2021-03-22 16.07 16.07 16.07 16.07 0.0M
2021-03-19 16.11 16.11 15.95 16.05 0.0M
2021-03-18 16.13 16.13 16.13 16.13 0.0M
2021-03-17 16.31 16.32 16.16 16.17 0.0M
2021-03-16 16.45 16.45 16.33 16.33 0.0M
2021-03-15 16.51 16.51 16.41 16.41 0.0M
2021-03-12 16.33 16.40 16.33 16.40 0.0M
2021-03-11 16.13 16.30 16.09 16.26 0.1M
2021-03-10 15.90 16.11 15.90 16.06 0.0M
2021-03-09 16.00 16.00 16.00 16.00 0.0M
2021-03-08 15.95 15.95 15.91 15.91 0.0M
2021-03-05 15.78 15.85 15.59 15.85 0.0M
2021-03-04 15.59 15.69 15.59 15.60 0.0M
2021-03-03 15.60 15.64 15.52 15.64 0.0M
2021-03-02 15.52 15.58 15.51 15.58 0.0M
2021-03-01 15.37 15.51 15.37 15.51 0.0M
2021-02-26 15.36 15.47 15.35 15.47 0.0M
2021-02-25 15.50 15.50 15.45 15.50 0.0M
2021-02-24 15.36 15.40 15.35 15.40 0.0M
2021-02-23 15.35 15.35 15.27 15.35 0.0M
2021-02-22 15.36 15.36 15.35 15.35 0.0M
2021-02-19 15.43 15.49 15.41 15.41 0.0M
2021-02-18 15.46 15.49 15.45 15.49 0.0M
2021-02-17 15.46 15.46 15.38 15.38 0.0M
2021-02-16 15.39 15.58 15.39 15.58 0.0M
2021-02-12 15.20 15.35 15.17 15.30 0.0M
2021-02-11 15.23 15.25 15.23 15.23 0.0M
2021-02-10 15.35 15.35 15.35 15.35 0.0M
2021-02-09 15.45 15.54 15.38 15.38 0.0M
2021-02-08 15.20 15.48 15.20 15.48 0.0M
2021-02-05 15.15 15.17 15.11 15.17 0.0M
2021-02-04 15.10 15.10 14.85 15.08 0.0M
2021-02-03 15.03 15.05 15.03 15.05 0.0M
2021-02-02 14.73 14.93 14.73 14.93 0.0M
2021-01-29 14.50 14.66 14.50 14.66 0.0M
2021-01-28 14.50 14.54 14.23 14.54 0.0M
2021-01-27 14.50 14.50 14.50 14.50 0.0M
2021-01-26 14.50 14.50 14.50 14.50 0.0M
2021-01-25 14.35 14.48 14.35 14.48 0.0M
2021-01-22 14.35 14.38 14.32 14.38 0.0M
2021-01-21 14.30 14.40 14.25 14.40 0.0M
2021-01-20 14.39 14.39 14.29 14.30 0.0M
2021-01-19 14.18 14.18 14.18 14.18 0.0M
2021-01-18 14.20 14.20 14.12 14.18 0.0M
2021-01-15 14.18 14.20 14.14 14.20 0.0M
2021-01-14 14.20 14.20 14.20 14.20 0.0M
2021-01-13 14.25 14.25 14.25 14.25 0.0M
2021-01-12 14.16 14.21 14.16 14.21 0.0M
2021-01-11 14.16 14.16 14.16 14.16 0.0M
2021-01-08 14.08 14.13 14.06 14.06 0.0M
2021-01-06 13.96 14.15 13.96 14.06 0.0M
2021-01-05 14.06 14.08 14.06 14.08 0.0M