Bce Inc Pref J

BCE_pj
🏛️ 加拿大 →
19.05
最后更新: 2025-09-29
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
2024-12-31 16.33 16.43 16.32 16.43 0.0M
2024-12-30 16.30 16.31 16.27 16.27 0.0M
2024-12-27 16.20 16.30 16.20 16.30 0.0M
2024-12-24 15.85 15.85 15.85 15.85 0.0M
2024-12-23 15.76 15.76 15.75 15.75 0.0M
2024-12-20 15.75 15.75 15.75 15.75 0.0M
2024-12-19 15.87 15.88 15.76 15.76 0.0M
2024-12-18 15.88 15.95 15.85 15.86 0.0M
2024-12-17 15.89 15.89 15.88 15.88 0.0M
2024-12-16 15.95 15.95 15.90 15.94 0.0M
2024-12-13 16.05 16.12 16.02 16.02 0.0M
2024-12-12 16.07 16.07 16.06 16.06 0.0M
2024-12-11 16.02 16.02 16.02 16.02 0.0M
2024-12-06 15.98 16.09 15.89 16.09 0.0M
2024-12-05 15.98 16.00 15.96 16.00 0.0M
2024-12-04 15.96 15.97 15.96 15.97 0.0M
2024-12-03 15.98 15.98 15.91 15.92 0.0M
2024-12-02 15.85 15.92 15.82 15.92 0.0M
2024-11-29 15.88 15.94 15.87 15.87 0.0M
2024-11-28 15.87 16.05 15.87 16.00 0.0M
2024-11-27 15.93 15.93 15.93 15.93 0.0M
2024-11-26 16.00 16.00 15.89 15.96 0.0M
2024-11-25 15.82 15.95 15.81 15.95 0.0M
2024-11-22 15.81 16.03 15.81 15.87 0.0M
2024-11-21 15.99 15.99 15.86 15.86 0.0M
2024-11-20 16.20 16.20 16.20 16.20 0.0M
2024-11-18 15.80 15.88 15.80 15.88 0.0M
2024-11-15 15.79 15.80 15.79 15.80 0.0M
2024-11-14 15.85 15.85 15.85 15.85 0.2M
2024-11-12 15.80 15.84 15.77 15.77 0.0M
2024-11-11 15.90 15.90 15.89 15.89 0.0M
2024-11-08 16.60 16.60 15.73 15.73 0.0M
2024-11-07 15.85 15.88 15.85 15.87 0.0M
2024-11-06 16.31 16.31 15.95 15.95 0.0M
2024-11-04 16.48 16.49 16.36 16.38 0.0M
2024-11-01 16.77 16.77 16.73 16.73 0.0M
2024-10-31 16.75 16.75 16.68 16.70 0.0M
2024-10-30 16.77 16.78 16.76 16.78 0.0M
2024-10-29 16.76 16.76 16.76 16.76 0.0M
2024-10-28 16.85 16.85 16.73 16.73 0.0M
2024-10-25 17.28 17.28 17.28 17.28 0.0M
2024-10-24 16.77 16.77 16.77 16.77 0.0M
2024-10-23 16.77 16.77 16.73 16.75 0.0M
2024-10-22 16.88 16.90 16.88 16.90 0.0M
2024-10-21 16.90 16.90 16.90 16.90 0.0M
2024-10-18 16.90 16.90 16.90 16.90 0.0M
2024-10-17 16.91 16.98 16.89 16.89 0.0M
2024-10-15 16.86 16.86 16.86 16.86 0.0M
2024-10-11 16.83 16.93 16.83 16.93 0.0M
2024-10-10 16.81 16.94 16.81 16.91 0.0M
2024-10-09 16.80 16.80 16.77 16.77 0.0M
2024-10-08 16.70 16.70 16.70 16.70 0.0M
2024-10-07 16.68 16.87 16.63 16.70 0.0M
2024-10-03 16.70 17.00 16.68 16.68 0.0M
2024-10-02 16.68 16.68 16.66 16.66 0.0M
2024-10-01 16.75 16.75 16.75 16.75 0.0M
2024-09-30 16.74 16.74 16.74 16.74 0.0M
2024-09-26 16.72 16.80 16.72 16.73 0.0M
2024-09-25 16.94 16.94 16.75 16.75 0.0M
2024-09-24 17.02 17.02 16.89 16.89 0.0M
2024-09-23 16.87 16.87 16.87 16.87 0.0M
2024-09-20 17.03 17.03 17.03 17.03 0.0M
2024-09-18 16.88 16.89 16.78 16.78 0.0M
2024-09-17 16.85 16.85 16.85 16.85 0.0M
2024-09-16 16.79 16.90 16.79 16.88 0.0M
2024-09-13 16.99 16.99 16.99 16.99 0.0M
2024-09-12 16.81 16.81 16.78 16.78 0.0M
2024-09-11 16.81 16.83 16.80 16.80 0.0M
2024-09-10 16.90 16.90 16.90 16.90 0.0M
2024-09-09 17.05 17.05 17.05 17.05 0.0M
2024-09-03 17.27 17.27 17.10 17.10 0.0M
2024-08-30 17.20 17.20 17.20 17.20 0.0M
2024-08-27 17.25 17.26 17.25 17.26 0.0M
2024-08-23 17.20 17.20 17.18 17.18 0.0M
2024-08-21 17.25 17.25 17.25 17.25 0.0M
2024-08-20 17.14 17.14 17.14 17.14 0.0M
2024-08-19 17.16 17.16 17.16 17.16 0.0M
2024-08-16 17.21 17.24 17.11 17.13 0.0M
2024-08-14 17.20 17.20 17.20 17.20 0.0M
2024-08-12 17.05 17.05 17.05 17.05 0.0M
2024-08-09 17.00 17.00 17.00 17.00 0.1M
2024-08-08 16.99 17.08 16.99 17.08 0.0M
2024-08-07 17.00 17.00 17.00 17.00 0.0M
2024-08-06 17.02 17.03 16.88 17.00 0.0M
2024-08-02 17.15 17.20 17.04 17.20 0.0M
2024-08-01 17.35 17.35 17.35 17.35 0.0M
2024-07-26 17.55 17.55 17.55 17.55 0.0M
2024-07-25 17.45 17.55 17.45 17.55 0.0M
2024-07-24 17.50 17.50 17.50 17.50 0.0M
2024-07-23 17.64 17.64 17.53 17.53 0.0M
2024-07-22 17.50 17.50 17.50 17.50 0.0M
2024-07-18 17.43 17.45 17.40 17.45 0.0M
2024-07-17 17.45 17.45 17.41 17.43 0.0M
2024-07-11 17.36 17.37 17.36 17.37 0.0M
2024-07-10 17.17 17.24 17.13 17.23 0.0M
2024-07-09 17.24 17.24 17.15 17.19 0.0M
2024-07-08 17.13 17.14 17.13 17.14 0.0M
2024-07-05 17.16 17.16 17.06 17.06 0.0M
2024-07-04 17.22 17.22 17.00 17.00 0.1M
2024-07-03 17.22 17.22 17.22 17.22 0.0M
2024-06-25 16.88 16.88 16.78 16.78 0.0M
2024-06-24 16.78 16.78 16.73 16.73 0.0M
2024-06-20 16.30 16.30 16.30 16.30 0.0M
2024-06-19 16.33 16.59 16.29 16.52 0.0M
2024-06-18 16.46 16.46 16.37 16.37 0.0M
2024-06-17 17.00 17.00 16.51 16.51 0.0M
2024-06-14 17.24 17.38 16.96 16.96 0.0M
2024-06-13 17.53 17.53 17.50 17.50 0.0M
2024-06-12 17.57 17.57 17.53 17.53 0.0M
2024-06-10 17.65 17.69 17.65 17.69 0.0M
2024-06-07 17.91 17.91 17.73 17.73 0.0M
2024-06-06 17.99 17.99 17.69 17.69 0.0M
2024-06-05 18.10 18.10 18.00 18.09 0.0M
2024-06-04 18.10 18.10 18.10 18.10 0.0M
2024-06-03 18.18 18.18 18.16 18.16 0.0M
2024-05-30 18.30 18.30 18.30 18.30 0.0M
2024-05-29 18.37 18.37 18.37 18.37 0.0M
2024-05-28 18.35 18.35 18.30 18.30 0.0M
2024-05-27 18.20 18.25 18.20 18.25 0.0M
2024-05-24 18.20 18.20 18.20 18.20 0.0M
2024-05-22 18.20 18.20 18.20 18.20 0.0M
2024-05-21 18.20 18.21 18.20 18.20 0.0M
2024-05-16 18.20 18.20 18.20 18.20 0.0M
2024-05-15 18.18 18.18 18.18 18.18 0.0M
2024-05-14 18.25 18.25 18.25 18.25 0.0M
2024-05-13 18.28 18.28 18.16 18.16 0.0M
2024-05-09 18.20 18.20 18.20 18.20 0.0M
2024-05-08 18.25 18.25 18.25 18.25 0.0M
2024-05-07 18.25 18.25 18.20 18.20 0.0M
2024-05-06 18.25 18.25 18.22 18.22 0.0M
2024-05-03 18.18 18.18 18.18 18.18 0.0M
2024-05-02 18.15 18.15 18.15 18.15 0.0M
2024-05-01 18.16 18.20 18.16 18.20 0.0M
2024-04-29 18.15 18.15 18.10 18.10 0.0M
2024-04-25 18.34 18.34 18.34 18.34 0.0M
2024-04-23 18.30 18.30 18.30 18.30 0.0M
2024-04-22 18.32 18.32 18.32 18.32 0.0M
2024-04-19 18.41 18.43 18.41 18.41 0.0M
2024-04-18 18.45 18.45 18.33 18.33 0.0M
2024-04-17 18.61 18.61 18.36 18.36 0.0M
2024-04-16 18.60 18.61 18.60 18.61 0.0M
2024-04-15 18.39 18.39 18.34 18.35 0.0M
2024-04-12 18.39 18.39 18.39 18.39 0.0M
2024-04-11 18.41 18.41 18.41 18.41 0.0M
2024-04-10 18.47 18.48 18.47 18.48 0.0M
2024-04-08 18.50 18.50 18.50 18.50 0.0M
2024-04-04 18.64 18.64 18.59 18.59 0.0M
2024-04-01 18.63 18.63 18.63 18.63 0.0M
2024-03-28 18.60 18.64 18.60 18.64 0.0M
2024-03-27 18.68 18.68 18.68 18.68 0.0M
2024-03-25 18.71 18.75 18.68 18.70 0.0M
2024-03-22 18.70 18.70 18.70 18.70 0.0M
2024-03-21 18.68 18.69 18.68 18.68 0.0M
2024-03-20 18.70 18.70 18.68 18.68 0.0M
2024-03-19 18.68 18.68 18.68 18.68 0.0M
2024-03-18 18.70 18.70 18.68 18.68 0.0M
2024-03-14 18.60 18.60 18.60 18.60 0.0M
2024-03-13 18.60 18.60 18.60 18.60 0.0M
2024-03-12 18.59 18.60 18.59 18.60 0.0M
2024-03-11 18.52 18.52 18.50 18.50 0.0M
2024-03-08 18.50 18.50 18.50 18.50 0.0M
2024-03-06 18.50 18.60 18.50 18.60 0.0M
2024-03-05 18.50 18.69 18.50 18.60 0.0M
2024-03-04 18.59 18.59 18.57 18.57 0.0M
2024-03-01 18.80 18.80 18.80 18.80 0.0M
2024-02-29 18.70 18.70 18.65 18.65 0.0M
2024-02-28 18.70 18.70 18.70 18.70 0.0M
2024-02-23 18.73 18.73 18.65 18.65 0.0M
2024-02-20 18.62 18.62 18.61 18.61 0.0M
2024-02-09 18.64 18.64 18.64 18.64 0.0M
2024-02-01 18.85 18.95 18.85 18.95 0.1M
2024-01-31 18.85 18.85 18.85 18.85 0.0M
2024-01-29 18.80 18.85 18.80 18.85 0.0M
2024-01-26 18.85 18.85 18.82 18.83 0.0M
2024-01-24 18.75 18.80 18.75 18.80 0.0M
2024-01-23 18.69 18.74 18.69 18.74 0.0M
2024-01-22 18.55 18.73 18.55 18.73 0.0M
2024-01-19 18.60 18.60 18.59 18.60 0.0M
2024-01-18 18.45 18.62 18.45 18.62 0.0M
2024-01-17 18.50 18.50 18.50 18.50 0.0M
2024-01-16 18.65 18.65 18.26 18.26 0.0M
2024-01-15 18.37 18.52 18.37 18.52 0.0M
2024-01-12 18.45 18.45 18.45 18.45 0.0M
2024-01-11 18.31 18.39 18.31 18.39 0.0M
2024-01-10 18.33 18.33 18.32 18.32 0.0M
2024-01-09 18.34 18.34 18.34 18.34 0.0M
2024-01-03 18.40 18.42 18.40 18.40 0.0M
2024-01-02 18.38 18.40 18.38 18.40 0.0M