BCE Inc Pref AA

BCE_pa
🏛️ canada →
20.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 20.10 20.27 20.10 20.26 0.0M
2025-09-29 20.03 20.17 20.03 20.17 0.0M
2025-09-26 20.00 20.01 20.00 20.01 0.0M
2025-09-25 19.93 20.25 19.93 20.25 0.0M
2025-09-24 19.97 20.00 19.94 19.94 0.0M
2025-09-23 20.01 20.01 19.95 19.97 0.0M
2025-09-22 19.97 20.00 19.97 20.00 0.0M
2025-09-19 19.86 19.95 19.86 19.95 0.0M
2025-09-18 19.85 19.99 19.85 19.99 0.0M
2025-09-17 19.82 19.87 19.82 19.87 0.0M
2025-09-16 19.82 19.93 19.82 19.93 0.0M
2025-09-15 19.90 19.94 19.83 19.84 0.0M
2025-09-12 19.94 19.94 19.94 19.94 0.0M
2025-09-11 19.74 19.93 19.74 19.93 0.1M
2025-09-10 19.71 19.92 19.71 19.78 0.0M
2025-09-09 19.70 19.88 19.70 19.84 0.0M
2025-09-08 19.70 19.70 19.70 19.70 0.0M
2025-09-05 19.69 19.69 19.69 19.69 0.0M
2025-09-04 19.69 19.76 19.69 19.76 0.0M
2025-09-03 19.65 19.84 19.63 19.84 0.0M
2025-09-02 19.72 19.85 19.71 19.73 0.0M
2025-08-29 19.59 19.73 19.59 19.67 0.0M
2025-08-28 19.37 19.64 19.36 19.64 0.0M
2025-08-27 19.61 19.61 19.61 19.61 0.0M
2025-08-26 19.56 19.57 19.50 19.50 0.0M
2025-08-25 19.57 19.64 19.56 19.56 0.0M
2025-08-22 19.41 19.41 19.41 19.41 0.0M
2025-08-21 19.45 19.45 19.42 19.42 0.0M
2025-08-20 19.29 19.29 19.29 19.29 0.0M
2025-08-19 19.29 19.29 19.29 19.29 0.0M
2025-08-18 19.40 19.54 19.18 19.35 0.0M
2025-08-15 19.44 19.44 19.44 19.44 0.0M
2025-08-14 19.25 19.44 19.24 19.44 0.0M
2025-08-13 19.42 19.48 19.34 19.34 0.0M
2025-08-12 19.52 19.52 19.52 19.52 0.0M
2025-08-11 19.56 19.56 19.56 19.56 0.0M
2025-08-08 19.57 19.57 19.55 19.56 0.0M
2025-08-07 19.37 19.37 19.37 19.37 0.0M
2025-08-06 19.59 19.59 19.58 19.58 0.0M
2025-08-05 19.55 19.62 19.55 19.62 0.0M
2025-08-01 19.75 19.75 19.67 19.70 0.0M
2025-07-31 19.80 19.83 19.70 19.83 0.0M
2025-07-30 19.69 19.79 19.69 19.79 0.0M
2025-07-29 19.60 19.74 19.44 19.74 0.0M
2025-07-28 19.52 19.52 19.50 19.50 0.0M
2025-07-25 19.50 19.50 19.45 19.49 0.2M
2025-07-24 19.43 19.46 19.43 19.45 0.0M
2025-07-23 19.31 19.53 19.31 19.44 0.0M
2025-07-22 19.50 19.50 19.50 19.50 0.0M
2025-07-21 19.41 19.50 19.41 19.50 0.0M
2025-07-18 19.45 19.45 19.22 19.22 0.0M
2025-07-17 19.19 19.31 19.16 19.31 0.0M
2025-07-16 19.21 19.21 19.07 19.15 0.2M
2025-07-15 19.05 19.10 19.04 19.04 0.0M
2025-07-14 19.09 19.09 19.05 19.06 0.0M
2025-07-11 19.05 19.05 19.05 19.05 0.0M
2025-07-10 19.01 19.03 19.01 19.03 0.0M
2025-07-09 18.91 19.00 18.90 18.95 0.0M
2025-07-08 19.06 19.06 18.96 19.01 0.0M
2025-07-07 18.81 19.05 18.80 18.84 0.2M
2025-07-04 18.70 18.70 18.70 18.70 0.0M
2025-07-03 18.62 18.90 18.62 18.88 0.0M
2025-07-02 18.90 18.90 18.80 18.80 0.0M
2025-06-30 18.78 18.78 18.78 18.78 0.0M
2025-06-27 18.61 18.62 18.60 18.61 0.0M
2025-06-26 18.59 18.65 18.59 18.65 0.0M
2025-06-25 18.50 18.51 18.50 18.51 0.0M
2025-06-24 18.55 18.55 18.54 18.54 0.0M
2025-06-23 18.27 18.46 18.27 18.46 0.0M
2025-06-20 18.40 18.45 18.40 18.45 0.0M
2025-06-19 18.44 18.44 18.44 18.44 0.0M
2025-06-18 18.31 18.44 18.31 18.44 0.0M
2025-06-17 18.30 18.38 18.30 18.38 0.0M
2025-06-16 18.31 18.31 18.31 18.31 0.0M
2025-06-13 18.34 18.35 18.30 18.35 0.0M
2025-06-12 18.25 18.31 18.19 18.30 0.0M
2025-06-11 18.24 18.28 18.17 18.17 0.0M
2025-06-10 18.21 18.26 18.21 18.26 0.0M
2025-06-09 18.37 18.38 18.27 18.27 0.0M
2025-06-06 18.36 18.37 18.20 18.37 0.1M
2025-06-05 18.34 18.45 18.34 18.45 0.0M
2025-06-04 18.26 18.45 18.25 18.45 0.0M
2025-06-03 18.28 18.32 18.28 18.32 0.0M
2025-06-02 18.00 18.30 18.00 18.24 0.0M
2025-05-30 18.04 18.05 18.00 18.00 0.0M
2025-05-29 17.90 17.97 17.84 17.97 0.0M
2025-05-28 17.90 17.90 17.85 17.88 0.0M
2025-05-27 17.55 17.88 17.55 17.88 0.0M
2025-05-26 17.50 17.70 17.41 17.70 0.0M
2025-05-23 17.31 17.50 17.31 17.43 0.0M
2025-05-22 17.36 17.37 17.26 17.37 0.0M
2025-05-21 17.35 17.35 17.24 17.24 0.1M
2025-05-20 17.35 17.38 17.35 17.37 0.0M
2025-05-16 17.30 17.38 17.25 17.30 0.0M
2025-05-15 17.28 17.30 17.28 17.30 0.0M
2025-05-14 17.20 17.31 17.20 17.28 0.0M
2025-05-13 17.30 17.36 17.30 17.34 0.0M
2025-05-12 17.18 17.42 17.18 17.33 0.0M
2025-05-09 17.35 17.43 17.29 17.29 0.0M
2025-05-08 17.10 17.27 17.10 17.25 0.0M
2025-05-07 17.15 17.18 16.98 17.08 0.0M
2025-05-06 17.17 17.18 17.03 17.15 0.0M
2025-05-05 16.94 16.97 16.94 16.97 0.0M
2025-05-02 16.94 17.00 16.93 17.00 0.0M
2025-05-01 16.90 17.06 16.90 17.05 0.0M
2025-04-30 16.80 16.91 16.50 16.91 0.0M
2025-04-29 17.14 17.15 17.00 17.15 0.0M
2025-04-28 17.03 17.30 17.03 17.23 0.0M
2025-04-25 16.97 17.03 16.97 17.03 0.0M
2025-04-24 17.01 17.06 17.01 17.05 0.0M
2025-04-23 17.05 17.12 17.01 17.01 0.0M
2025-04-22 17.03 17.04 16.95 17.00 0.2M
2025-04-21 16.61 16.92 16.61 16.89 0.0M
2025-04-17 16.90 16.92 16.75 16.75 0.0M
2025-04-16 16.94 16.96 16.80 16.80 0.0M
2025-04-15 16.78 17.09 16.77 17.00 0.0M
2025-04-14 17.35 17.35 16.55 16.71 0.1M
2025-04-11 16.20 16.20 16.20 16.20 0.0M
2025-04-10 16.45 16.50 16.15 16.15 0.0M
2025-04-09 16.27 16.54 16.00 16.54 0.0M
2025-04-08 16.56 16.56 16.37 16.37 0.0M
2025-04-07 17.10 17.10 16.45 16.45 0.0M
2025-04-04 17.16 17.30 16.84 16.89 0.0M
2025-04-03 17.48 17.48 17.42 17.42 0.0M
2025-04-02 17.46 17.53 17.38 17.45 0.0M
2025-04-01 17.32 17.46 17.32 17.45 0.0M
2025-03-31 17.34 17.46 17.31 17.46 0.0M
2025-03-28 17.30 17.30 17.30 17.30 0.0M
2025-03-26 17.25 17.31 17.25 17.30 0.0M
2025-03-24 17.34 17.38 17.34 17.37 0.0M
2025-03-21 17.30 17.32 17.30 17.32 0.0M
2025-03-20 17.20 17.25 17.18 17.20 0.1M
2025-03-19 17.15 17.18 17.15 17.15 0.0M
2025-03-18 17.11 17.21 17.10 17.18 0.0M
2025-03-17 17.15 17.15 17.14 17.14 0.0M
2025-03-14 17.14 17.14 17.14 17.14 0.0M
2025-03-13 17.07 17.18 17.01 17.01 0.0M
2025-03-12 17.20 17.20 17.05 17.05 0.0M
2025-03-11 17.14 17.15 17.05 17.15 0.0M
2025-03-10 17.08 17.15 17.01 17.15 0.0M
2025-03-07 17.05 17.24 17.05 17.20 0.0M
2025-03-05 17.20 17.20 17.17 17.19 0.0M
2025-03-04 17.30 17.30 17.10 17.17 0.0M
2025-03-03 17.35 17.39 17.35 17.37 0.0M
2025-02-28 17.39 17.40 17.32 17.38 0.1M
2025-02-27 17.37 17.37 17.37 17.37 0.0M
2025-02-26 17.38 17.41 17.36 17.36 0.0M
2025-02-25 17.30 17.44 17.30 17.44 0.0M
2025-02-24 17.30 17.48 17.30 17.34 0.0M
2025-02-21 17.30 17.33 17.30 17.33 0.0M
2025-02-20 17.40 17.42 17.29 17.30 0.0M
2025-02-19 17.27 17.34 17.27 17.34 0.0M
2025-02-18 17.43 17.46 17.22 17.33 0.0M
2025-02-14 17.40 17.40 17.24 17.36 0.0M
2025-02-13 17.30 17.38 17.30 17.34 0.0M
2025-02-12 17.15 17.26 17.15 17.20 0.0M
2025-02-11 17.28 17.28 17.16 17.18 0.0M
2025-02-10 17.14 17.17 17.14 17.16 0.0M
2025-02-07 17.13 17.14 17.13 17.14 0.0M
2025-02-06 17.10 17.26 17.09 17.11 0.0M
2025-02-05 17.01 17.19 17.01 17.07 0.0M
2025-02-04 17.00 17.23 16.97 17.10 0.0M
2025-02-03 17.01 17.10 16.91 16.91 0.0M
2025-01-31 17.29 17.29 17.15 17.22 0.0M
2025-01-30 17.24 17.45 17.24 17.45 0.0M
2025-01-29 17.42 17.43 17.18 17.18 0.0M
2025-01-28 17.32 17.37 17.29 17.37 0.0M
2025-01-27 17.29 17.42 17.29 17.37 0.0M
2025-01-24 17.32 17.40 17.32 17.40 0.0M
2025-01-23 17.25 17.40 17.25 17.32 0.0M
2025-01-22 17.32 17.41 17.22 17.28 0.0M
2025-01-21 17.35 17.35 17.25 17.25 0.0M
2025-01-20 17.20 17.40 17.20 17.40 0.0M
2025-01-17 17.10 17.22 16.95 17.13 0.0M
2025-01-16 17.00 17.06 17.00 17.02 0.0M
2025-01-15 17.00 17.07 17.00 17.00 0.0M
2025-01-14 16.96 17.05 16.96 17.00 0.0M
2025-01-10 17.09 17.20 17.09 17.13 0.0M
2025-01-09 16.99 17.12 16.99 17.01 0.0M
2025-01-08 16.95 17.00 16.94 16.99 0.0M
2025-01-07 16.95 16.97 16.92 16.92 0.0M
2025-01-06 17.06 17.06 17.05 17.05 0.0M
2025-01-03 16.92 16.99 16.85 16.96 0.0M
2025-01-02 16.67 16.79 16.67 16.72 0.0M