Bce Inc Pref J (BCE_pj)

BCE_pj
🏛️ Canada →
19.05
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 20.40 21.00 20.38 21.00 0.0M
2021-12-29 19.95 20.06 19.95 20.06 0.0M
2021-12-23 19.95 19.95 19.95 19.95 0.0M
2021-12-22 19.95 19.95 19.95 19.95 0.0M
2021-12-20 19.88 19.90 19.88 19.88 0.0M
2021-12-17 20.01 20.01 19.90 19.90 0.0M
2021-12-16 19.90 20.03 19.90 20.01 0.0M
2021-12-15 19.90 19.95 19.90 19.95 0.0M
2021-12-14 19.94 19.95 19.90 19.90 0.0M
2021-12-13 19.89 19.95 19.89 19.95 0.0M
2021-12-10 19.87 19.89 19.87 19.89 0.0M
2021-12-07 19.80 19.84 19.80 19.84 0.0M
2021-12-06 19.75 19.80 19.75 19.80 0.0M
2021-12-03 19.80 19.80 19.80 19.80 0.0M
2021-12-02 19.94 19.94 19.71 19.94 0.0M
2021-12-01 20.06 20.06 20.06 20.06 0.0M
2021-11-30 20.43 20.43 20.43 20.43 0.0M
2021-11-26 20.72 20.72 20.53 20.60 0.0M
2021-11-25 20.75 20.75 20.75 20.75 0.0M
2021-11-23 20.85 20.85 20.80 20.80 0.0M
2021-11-22 20.78 20.78 20.77 20.77 0.0M
2021-11-19 20.95 20.95 20.81 20.81 0.0M
2021-11-17 20.80 20.80 20.80 20.80 0.0M
2021-11-15 20.83 20.83 20.83 20.83 0.0M
2021-11-12 20.82 20.82 20.82 20.82 0.0M
2021-11-11 20.80 20.80 20.71 20.80 0.0M
2021-11-09 20.60 20.70 20.60 20.70 0.0M
2021-11-08 20.60 20.63 20.60 20.63 0.0M
2021-11-05 20.51 20.51 20.50 20.50 0.0M
2021-11-04 20.46 20.54 20.46 20.50 0.0M
2021-11-03 20.43 20.56 20.43 20.50 0.0M
2021-11-02 20.60 20.60 20.51 20.51 0.0M
2021-11-01 20.47 20.48 20.40 20.48 0.0M
2021-10-29 20.32 20.61 20.32 20.61 0.0M
2021-10-28 20.31 20.40 20.31 20.40 0.0M
2021-10-27 20.20 20.30 20.08 20.30 0.0M
2021-10-26 20.10 20.10 20.10 20.10 0.0M
2021-10-25 20.10 20.20 20.10 20.20 0.0M
2021-10-22 20.20 20.25 20.20 20.25 0.0M
2021-10-21 19.95 20.23 19.95 20.23 0.0M
2021-10-20 19.35 19.70 19.35 19.70 0.0M
2021-10-19 19.40 19.40 19.35 19.35 0.0M
2021-10-18 19.15 19.27 19.15 19.25 0.0M
2021-10-15 18.99 19.13 18.99 19.01 0.1M
2021-10-14 19.00 19.01 18.90 18.91 0.0M
2021-10-13 18.92 18.92 18.85 18.85 0.0M
2021-10-12 19.10 19.10 18.93 18.94 0.0M
2021-10-08 18.66 18.98 18.66 18.98 0.0M
2021-10-07 18.95 18.95 18.61 18.70 0.0M
2021-10-06 19.11 19.13 18.88 18.88 0.0M
2021-10-04 19.17 19.17 18.96 19.07 0.0M
2021-10-01 18.71 19.10 18.71 19.10 0.0M
2021-09-30 18.55 18.62 18.55 18.62 0.0M
2021-09-29 18.39 18.74 18.39 18.61 0.0M
2021-09-24 18.21 18.21 18.20 18.20 0.0M
2021-09-23 18.17 18.17 18.17 18.17 0.0M
2021-09-22 18.10 18.17 18.10 18.17 0.0M
2021-09-20 18.00 18.00 17.98 17.98 0.0M
2021-09-17 18.10 18.10 18.10 18.10 0.0M
2021-09-16 18.13 18.13 18.13 18.13 0.0M
2021-09-08 17.94 17.94 17.94 17.94 0.0M
2021-09-07 17.99 17.99 17.99 17.99 0.0M
2021-09-03 17.99 17.99 17.99 17.99 0.0M
2021-09-02 18.00 18.00 18.00 18.00 0.0M
2021-09-01 18.04 18.04 18.01 18.01 0.0M
2021-08-31 18.10 18.12 18.09 18.12 0.0M
2021-08-30 18.08 18.12 18.08 18.12 0.0M
2021-08-27 18.07 18.09 18.07 18.09 0.0M
2021-08-26 18.02 18.06 18.02 18.06 0.0M
2021-08-25 17.99 17.99 17.96 17.96 0.0M
2021-08-24 18.01 18.01 18.01 18.01 0.0M
2021-08-23 18.00 18.00 18.00 18.00 0.0M
2021-08-20 18.02 18.02 18.00 18.00 0.0M
2021-08-19 18.03 18.03 18.00 18.00 0.0M
2021-08-18 18.05 18.09 18.03 18.03 0.0M
2021-08-17 18.05 18.05 17.80 17.80 0.0M
2021-08-16 18.07 18.07 18.05 18.05 0.0M
2021-08-13 18.05 18.05 18.04 18.05 0.0M
2021-08-12 18.03 18.07 18.03 18.07 0.0M
2021-08-10 18.05 18.09 18.05 18.09 0.0M
2021-08-09 18.10 18.10 18.08 18.08 0.0M
2021-08-06 18.12 18.12 18.12 18.12 0.0M
2021-08-05 18.10 18.11 18.05 18.05 0.0M
2021-08-03 18.11 18.17 18.11 18.17 0.0M
2021-07-30 18.27 18.27 18.27 18.27 0.0M
2021-07-29 18.14 18.14 18.14 18.14 0.0M
2021-07-28 18.20 18.20 18.10 18.10 0.0M
2021-07-27 18.02 18.08 18.00 18.03 0.0M
2021-07-26 18.10 18.10 18.10 18.10 0.0M
2021-07-20 18.38 18.40 18.25 18.40 0.0M
2021-07-19 18.33 18.50 18.30 18.50 0.0M
2021-07-16 18.62 18.74 18.53 18.53 0.0M
2021-07-15 18.73 18.74 18.63 18.74 0.0M
2021-07-14 18.49 18.61 18.49 18.61 0.0M
2021-07-13 18.46 18.60 18.46 18.60 0.0M
2021-07-12 18.44 18.48 18.35 18.48 0.1M
2021-07-09 18.35 18.70 18.35 18.58 0.0M
2021-07-08 18.20 18.25 18.14 18.17 0.0M
2021-07-07 18.35 18.35 18.30 18.30 0.0M
2021-07-06 18.39 18.39 18.39 18.39 0.0M
2021-07-05 18.30 18.44 18.14 18.44 0.0M
2021-07-02 18.28 18.28 18.28 18.28 0.0M
2021-06-29 18.30 18.30 18.30 18.30 0.0M
2021-06-28 18.27 18.27 18.27 18.27 0.0M
2021-06-24 18.30 18.35 18.25 18.30 0.0M
2021-06-23 18.30 18.31 18.30 18.31 0.0M
2021-06-22 18.32 18.42 18.29 18.29 0.0M
2021-06-21 18.32 18.32 18.32 18.32 0.0M
2021-06-18 18.24 18.32 18.24 18.32 0.1M
2021-06-17 18.32 18.32 18.25 18.32 0.0M
2021-06-16 18.19 18.41 18.19 18.33 0.0M
2021-06-15 18.31 18.43 18.31 18.35 0.0M
2021-06-10 18.30 18.30 18.30 18.30 0.0M
2021-06-09 18.27 18.35 18.27 18.34 0.0M
2021-06-08 18.36 18.37 18.32 18.37 0.0M
2021-06-07 18.33 18.36 18.27 18.36 0.0M
2021-06-04 18.27 18.27 18.20 18.20 0.0M
2021-06-03 18.25 18.29 18.25 18.29 0.0M
2021-06-02 18.19 18.23 18.18 18.23 0.0M
2021-06-01 18.18 18.18 18.16 18.16 0.0M
2021-05-31 18.28 18.28 18.17 18.17 0.0M
2021-05-28 18.10 18.11 18.08 18.11 0.0M
2021-05-27 18.22 18.22 18.12 18.14 0.1M
2021-05-26 17.93 18.14 17.93 18.13 0.0M
2021-05-25 17.91 18.00 17.91 18.00 0.0M
2021-05-21 17.95 17.99 17.86 17.93 0.0M
2021-05-20 17.74 17.99 17.74 17.79 0.0M
2021-05-19 17.59 17.80 17.58 17.70 0.0M
2021-05-18 17.55 17.55 17.55 17.55 0.0M
2021-05-17 17.45 17.48 17.45 17.48 0.0M
2021-05-14 17.45 17.46 17.45 17.46 0.0M
2021-05-13 17.39 17.40 17.39 17.40 0.0M
2021-05-12 17.47 17.49 17.40 17.40 0.0M
2021-05-11 17.34 17.34 17.34 17.34 0.0M
2021-05-10 17.42 17.43 17.34 17.34 0.0M
2021-05-07 17.46 17.47 17.46 17.47 0.0M
2021-05-06 17.46 17.46 17.41 17.41 0.0M
2021-05-05 17.47 17.50 17.47 17.50 0.0M
2021-05-04 17.44 17.52 17.44 17.51 0.0M
2021-05-03 17.29 17.37 17.29 17.37 0.0M
2021-04-30 17.19 17.27 17.19 17.27 0.0M
2021-04-29 16.90 16.96 16.89 16.96 0.0M
2021-04-28 16.92 16.96 16.92 16.96 0.0M
2021-04-27 16.92 16.92 16.92 16.92 0.0M
2021-04-26 16.84 16.94 16.84 16.93 0.0M
2021-04-23 16.87 16.93 16.84 16.93 0.0M
2021-04-22 16.92 16.92 16.87 16.87 0.0M
2021-04-21 16.74 16.79 16.74 16.79 0.0M
2021-04-20 16.81 16.82 16.74 16.74 0.0M
2021-04-19 16.79 16.82 16.69 16.82 0.0M
2021-04-16 16.91 16.97 16.77 16.77 0.0M
2021-04-15 16.80 16.91 16.79 16.91 0.0M
2021-04-14 16.65 16.82 16.65 16.82 0.0M
2021-04-13 16.41 16.76 16.04 16.73 0.0M
2021-04-12 16.48 16.67 16.44 16.45 0.0M
2021-04-09 16.27 16.50 16.27 16.50 0.0M
2021-04-08 16.37 16.37 16.37 16.37 0.0M
2021-04-07 16.46 16.46 16.43 16.43 0.0M
2021-04-06 16.38 16.38 16.34 16.36 0.0M
2021-04-05 16.10 16.37 16.10 16.37 0.0M
2021-04-01 16.13 16.23 16.13 16.18 0.0M
2021-03-31 16.10 16.14 16.08 16.14 0.0M
2021-03-30 15.93 16.01 15.90 16.01 0.0M
2021-03-29 15.94 16.00 15.92 15.96 0.0M
2021-03-26 16.02 16.05 15.97 16.05 0.0M
2021-03-25 16.03 16.03 15.97 16.03 0.0M
2021-03-24 16.03 16.07 15.99 15.99 0.0M
2021-03-23 16.01 16.05 15.98 16.05 0.0M
2021-03-22 16.05 16.08 16.04 16.08 0.0M
2021-03-19 16.00 16.15 15.99 16.15 0.0M
2021-03-18 16.15 16.15 16.09 16.09 0.0M
2021-03-17 16.30 16.30 16.16 16.21 0.0M
2021-03-16 16.37 16.37 16.31 16.33 0.0M
2021-03-15 16.40 16.40 16.38 16.40 0.0M
2021-03-12 16.27 16.39 16.25 16.39 0.0M
2021-03-11 16.20 16.20 16.20 16.20 0.0M
2021-03-10 16.02 16.09 16.02 16.06 0.0M
2021-03-09 16.10 16.10 15.91 15.91 0.0M
2021-03-08 15.80 15.80 15.80 15.80 0.0M
2021-03-05 15.73 15.85 15.65 15.85 0.0M
2021-03-04 15.65 15.65 15.65 15.65 0.0M
2021-03-03 15.60 15.60 15.60 15.60 0.0M
2021-03-02 15.50 15.55 15.50 15.55 0.0M
2021-02-26 15.35 15.40 15.34 15.37 0.0M
2021-02-25 15.42 15.42 15.40 15.40 0.0M
2021-02-24 15.31 15.40 15.31 15.35 0.0M
2021-02-23 15.32 15.35 15.30 15.30 0.0M
2021-02-22 15.36 15.40 15.34 15.35 0.0M
2021-02-19 15.45 15.45 15.45 15.45 0.0M
2021-02-18 15.35 15.35 15.35 15.35 0.0M
2021-02-17 15.43 15.48 15.43 15.48 0.0M
2021-02-16 15.40 15.40 15.40 15.40 0.0M
2021-02-12 15.25 15.30 15.25 15.28 0.1M
2021-02-10 15.33 15.33 15.33 15.33 0.0M
2021-02-09 15.50 15.50 15.38 15.38 0.0M
2021-02-08 15.32 15.46 15.32 15.46 0.0M
2021-02-05 15.12 15.12 15.12 15.12 0.0M
2021-02-04 15.00 15.00 15.00 15.00 0.1M
2021-02-03 15.04 15.05 15.00 15.05 0.1M
2021-02-02 14.72 15.18 14.72 15.18 0.0M
2021-01-29 14.49 14.50 14.49 14.50 0.0M
2021-01-28 14.51 14.51 14.49 14.49 0.0M
2021-01-27 14.50 14.50 14.48 14.48 0.0M
2021-01-25 14.38 14.45 14.38 14.45 0.0M
2021-01-22 14.35 14.35 14.34 14.35 0.1M
2021-01-21 14.29 14.38 14.29 14.35 0.0M
2021-01-20 14.27 14.27 14.20 14.25 0.1M
2021-01-19 14.20 14.20 14.20 14.20 0.0M
2021-01-15 14.18 14.23 14.18 14.23 0.0M
2021-01-11 14.08 14.08 14.08 14.08 0.0M
2021-01-08 14.09 14.15 14.09 14.15 0.0M
2021-01-07 14.03 14.08 14.00 14.08 0.0M
2021-01-06 14.10 14.20 14.10 14.10 0.1M
2021-01-05 14.08 14.12 14.03 14.12 0.0M
2021-01-04 13.99 14.00 13.99 14.00 0.0M