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
2023-12-29 18.22 18.22 18.22 18.22 0.0M
2023-12-27 18.12 18.12 18.12 18.12 0.0M
2023-12-21 18.12 18.13 18.12 18.13 0.0M
2023-12-20 18.03 18.03 18.00 18.00 0.0M
2023-12-19 18.02 18.02 17.99 18.02 0.0M
2023-12-14 17.99 18.00 17.98 17.98 0.0M
2023-12-12 17.35 17.35 17.27 17.34 0.0M
2023-12-11 17.61 17.61 17.60 17.60 0.0M
2023-12-08 17.80 17.80 17.80 17.80 0.0M
2023-12-07 17.76 17.76 17.60 17.60 0.0M
2023-12-06 17.91 17.91 17.86 17.86 0.0M
2023-12-05 17.97 17.97 17.95 17.95 0.0M
2023-12-04 17.97 18.01 17.87 18.01 0.0M
2023-11-30 18.02 18.02 18.00 18.00 0.0M
2023-11-29 18.10 18.11 18.10 18.10 0.0M
2023-11-28 18.10 18.15 18.10 18.15 0.0M
2023-11-27 18.15 18.20 18.10 18.10 0.0M
2023-11-24 18.10 18.10 18.10 18.10 0.0M
2023-11-23 18.20 18.20 18.07 18.17 0.0M
2023-11-22 17.90 18.11 17.90 18.11 0.0M
2023-11-21 17.80 17.85 17.75 17.76 0.0M
2023-11-17 17.76 17.76 17.76 17.76 0.0M
2023-11-16 17.74 17.74 17.74 17.74 0.0M
2023-11-10 17.66 17.66 17.66 17.66 0.0M
2023-11-09 17.58 17.58 17.58 17.58 0.0M
2023-11-08 17.57 17.60 17.57 17.60 0.0M
2023-11-07 17.54 17.55 17.51 17.51 0.0M
2023-11-06 17.58 17.58 17.34 17.34 0.0M
2023-11-02 17.53 17.64 17.53 17.64 0.0M
2023-11-01 16.57 17.24 16.57 17.24 0.0M
2023-10-31 16.70 16.70 16.70 16.70 0.0M
2023-10-27 17.40 17.40 17.40 17.40 0.0M
2023-10-26 17.02 17.02 16.95 16.95 0.0M
2023-10-19 17.14 17.14 17.14 17.14 0.0M
2023-10-18 17.35 17.35 17.22 17.22 0.0M
2023-10-17 17.41 17.45 17.31 17.31 0.0M
2023-10-16 17.41 17.43 17.40 17.43 0.0M
2023-10-13 17.39 17.50 17.38 17.38 0.0M
2023-10-12 17.27 17.39 17.27 17.39 0.0M
2023-10-11 17.39 17.39 17.35 17.35 0.0M
2023-10-10 17.40 17.41 17.32 17.33 0.0M
2023-10-06 17.17 17.17 17.17 17.17 0.0M
2023-10-05 17.20 17.25 17.20 17.22 0.0M
2023-10-04 17.41 17.41 17.32 17.32 0.0M
2023-10-03 17.44 17.50 17.44 17.50 0.0M
2023-10-02 17.49 17.49 17.49 17.49 0.0M
2023-09-28 17.51 17.51 17.45 17.45 0.0M
2023-09-27 17.40 17.40 17.40 17.40 0.0M
2023-09-26 17.50 17.51 17.50 17.50 0.0M
2023-09-25 17.57 17.59 17.57 17.59 0.0M
2023-09-21 17.50 17.59 17.50 17.59 0.0M
2023-09-15 17.33 17.43 17.33 17.43 0.0M
2023-09-13 17.45 17.48 17.33 17.48 0.0M
2023-09-12 17.57 17.60 17.45 17.45 0.0M
2023-09-07 17.68 17.68 17.67 17.68 0.0M
2023-09-06 17.72 17.72 17.72 17.72 0.0M
2023-09-05 17.72 17.72 17.72 17.72 0.0M
2023-09-01 17.88 17.88 17.75 17.75 0.0M
2023-08-31 17.79 17.85 17.79 17.80 0.0M
2023-08-30 17.85 17.85 17.85 17.85 0.0M
2023-08-29 18.03 18.03 17.84 17.84 0.0M
2023-08-28 17.88 17.94 17.88 17.94 0.0M
2023-08-25 17.90 17.90 17.87 17.87 0.0M
2023-08-24 17.94 18.04 17.94 18.04 0.0M
2023-08-23 17.93 17.93 17.88 17.89 0.0M
2023-08-22 17.94 17.94 17.93 17.93 0.0M
2023-08-21 18.06 18.06 18.06 18.06 0.0M
2023-08-17 18.08 18.08 18.08 18.08 0.0M
2023-08-15 18.00 18.07 18.00 18.07 0.0M
2023-08-14 18.07 18.08 18.07 18.08 0.0M
2023-08-11 18.00 18.00 18.00 18.00 0.0M
2023-08-10 18.00 18.00 18.00 18.00 0.0M
2023-08-09 18.08 18.08 18.05 18.05 0.0M
2023-08-08 18.07 18.07 18.07 18.07 0.0M
2023-08-04 18.08 18.08 18.08 18.08 0.0M
2023-08-03 18.02 18.03 18.00 18.00 0.0M
2023-07-31 18.10 18.12 18.10 18.11 0.0M
2023-07-27 18.20 18.20 18.20 18.20 0.0M
2023-07-26 18.20 18.20 18.20 18.20 0.0M
2023-07-25 18.29 18.29 18.29 18.29 0.0M
2023-07-21 18.19 18.19 18.09 18.19 0.0M
2023-07-20 18.12 18.14 18.12 18.12 0.0M
2023-07-19 18.12 18.14 18.02 18.14 0.0M
2023-07-18 18.12 18.20 18.12 18.12 0.0M
2023-07-13 18.12 18.12 18.12 18.12 0.0M
2023-07-07 18.12 18.12 18.12 18.12 0.0M
2023-07-05 18.15 18.15 18.15 18.15 0.0M
2023-07-04 18.20 18.20 18.20 18.20 0.0M
2023-06-28 18.10 18.10 18.10 18.10 0.0M
2023-06-27 18.20 18.20 18.20 18.20 0.0M
2023-06-26 18.20 18.20 18.20 18.20 0.0M
2023-06-23 18.32 18.32 18.32 18.32 0.0M
2023-06-22 18.10 18.10 18.10 18.10 0.0M
2023-06-21 18.11 18.11 18.11 18.11 0.0M
2023-06-20 18.10 18.18 18.10 18.18 0.0M
2023-06-16 18.25 18.25 18.15 18.15 0.0M
2023-06-09 18.14 18.20 18.14 18.20 0.0M
2023-06-08 18.10 18.11 17.98 18.11 0.0M
2023-06-07 17.90 17.90 17.90 17.90 0.0M
2023-06-06 17.75 17.75 17.75 17.75 0.0M
2023-05-30 17.47 17.50 17.47 17.50 0.0M
2023-05-26 17.85 17.89 17.75 17.75 0.0M
2023-05-25 17.80 17.89 17.70 17.70 0.0M
2023-05-24 17.78 17.90 17.78 17.90 0.0M
2023-05-23 17.90 17.90 17.87 17.89 0.0M
2023-05-19 17.99 18.00 17.99 18.00 0.0M
2023-05-18 17.99 17.99 17.99 17.99 0.0M
2023-05-17 18.00 18.00 17.99 17.99 0.0M
2023-05-16 18.00 18.00 18.00 18.00 0.0M
2023-05-12 18.06 18.06 17.98 17.98 0.0M
2023-05-10 18.04 18.04 18.04 18.04 0.0M
2023-05-09 18.10 18.17 18.10 18.17 0.0M
2023-05-05 18.25 18.25 18.25 18.25 0.0M
2023-05-04 18.23 18.26 18.22 18.22 0.0M
2023-05-03 18.28 18.28 18.23 18.23 0.0M
2023-05-02 18.35 18.35 18.23 18.28 0.0M
2023-04-27 18.55 18.55 18.35 18.36 0.0M
2023-04-26 18.55 18.60 18.54 18.54 0.0M
2023-04-25 18.61 18.61 18.53 18.53 0.0M
2023-04-24 18.32 18.65 18.32 18.61 0.0M
2023-04-21 18.45 18.55 18.45 18.47 0.0M
2023-04-19 18.32 18.32 18.25 18.30 0.0M
2023-04-18 18.23 18.27 18.23 18.27 0.0M
2023-04-17 18.10 18.39 18.10 18.39 0.0M
2023-04-14 18.15 18.15 18.12 18.12 0.0M
2023-04-12 17.95 18.15 17.95 18.12 0.0M
2023-04-11 18.03 18.03 18.03 18.03 0.0M
2023-04-10 18.09 18.09 18.09 18.09 0.0M
2023-04-06 17.99 18.05 17.99 18.05 0.0M
2023-04-05 18.08 18.15 18.08 18.15 0.0M
2023-04-04 18.22 18.26 18.21 18.21 0.0M
2023-04-03 18.30 18.30 18.26 18.27 0.0M
2023-03-31 18.19 18.50 18.18 18.27 0.1M
2023-03-30 18.11 18.16 18.11 18.16 0.0M
2023-03-29 18.02 18.12 17.92 18.01 0.0M
2023-03-28 18.08 18.10 18.08 18.09 0.0M
2023-03-27 18.04 18.04 18.04 18.04 0.0M
2023-03-24 18.18 18.18 18.08 18.09 0.0M
2023-03-23 18.29 18.29 18.20 18.20 0.0M
2023-03-22 18.29 18.29 18.29 18.29 0.0M
2023-03-17 18.31 18.31 18.19 18.19 0.0M
2023-03-16 18.30 18.30 18.15 18.27 0.0M
2023-03-15 18.34 18.34 18.17 18.17 0.0M
2023-03-14 18.51 18.51 18.51 18.51 0.0M
2023-03-13 18.69 18.69 18.40 18.41 0.0M
2023-03-10 18.66 18.66 18.58 18.58 0.0M
2023-03-09 18.70 18.70 18.70 18.70 0.0M
2023-03-08 18.65 18.65 18.63 18.64 0.0M
2023-03-07 18.65 18.68 18.61 18.68 0.0M
2023-03-06 18.69 18.71 18.69 18.69 0.0M
2023-03-03 18.71 18.71 18.70 18.70 0.0M
2023-03-02 18.75 18.75 18.75 18.75 0.0M
2023-03-01 18.71 18.83 18.71 18.81 0.0M
2023-02-28 18.85 18.85 18.85 18.85 0.0M
2023-02-27 18.90 18.93 18.85 18.90 0.0M
2023-02-24 18.92 18.92 18.92 18.92 0.0M
2023-02-22 18.92 18.92 18.92 18.92 0.0M
2023-02-21 19.07 19.07 19.07 19.07 0.0M
2023-02-16 19.16 19.16 19.16 19.16 0.0M
2023-02-15 19.00 19.00 18.99 18.99 0.0M
2023-02-14 18.92 18.97 18.92 18.97 0.0M
2023-02-13 18.92 18.92 18.91 18.92 0.0M
2023-02-10 18.83 18.90 18.83 18.90 0.0M
2023-02-09 18.80 18.81 18.80 18.81 0.0M
2023-02-08 18.74 18.81 18.74 18.81 0.0M
2023-02-07 18.67 18.75 18.67 18.71 0.0M
2023-02-06 18.65 18.72 18.62 18.64 0.0M
2023-02-03 18.64 18.64 18.64 18.64 0.0M
2023-02-02 18.55 18.68 18.54 18.68 0.0M
2023-02-01 18.55 18.55 18.55 18.55 0.0M
2023-01-31 18.60 18.60 18.52 18.55 0.0M
2023-01-30 18.65 18.65 18.65 18.65 0.0M
2023-01-27 18.73 18.79 18.73 18.75 0.1M
2023-01-26 18.74 18.75 18.73 18.73 0.1M
2023-01-25 18.70 18.75 18.64 18.72 0.0M
2023-01-24 18.69 18.70 18.64 18.66 0.0M
2023-01-23 18.69 18.70 18.69 18.70 0.0M
2023-01-20 18.78 18.78 18.68 18.68 0.0M
2023-01-18 18.84 18.84 18.80 18.80 0.0M
2023-01-16 18.78 18.79 18.78 18.79 0.0M
2023-01-13 18.76 18.76 18.70 18.70 0.0M
2023-01-12 18.75 18.75 18.75 18.75 0.0M
2023-01-11 18.65 18.66 18.65 18.66 0.0M
2023-01-10 18.50 18.67 18.50 18.67 0.0M
2023-01-09 18.30 18.40 18.30 18.40 0.0M
2023-01-05 18.15 18.28 18.15 18.28 0.0M
2023-01-04 18.05 18.17 18.05 18.17 0.0M
2023-01-03 18.16 18.16 18.10 18.10 0.0M