BCE Inc Pref AB

BCE_pb
🏛️ canada →
19.08
Last Update: 2025-10-08
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
2021-12-31 20.32 20.67 20.32 20.67 0.0M
2021-12-30 20.32 20.34 20.32 20.32 0.0M
2021-12-29 20.45 20.46 20.11 20.34 0.0M
2021-12-24 20.12 20.28 20.12 20.14 0.0M
2021-12-23 20.13 20.14 20.13 20.14 0.0M
2021-12-22 20.01 20.08 20.01 20.05 0.0M
2021-12-21 20.02 20.04 20.00 20.03 0.0M
2021-12-20 19.90 19.91 19.86 19.90 0.0M
2021-12-17 19.95 20.00 19.95 19.95 0.0M
2021-12-16 20.05 20.16 20.05 20.16 0.0M
2021-12-15 20.00 20.05 19.95 20.05 0.0M
2021-12-14 20.10 20.10 19.96 20.05 0.0M
2021-12-13 19.98 19.98 19.96 19.98 0.0M
2021-12-10 20.00 20.07 19.99 20.07 0.0M
2021-12-09 20.05 20.05 20.05 20.05 0.0M
2021-12-08 19.92 19.92 19.92 19.92 0.0M
2021-12-07 19.90 19.99 19.90 19.97 0.0M
2021-12-06 19.92 19.92 19.85 19.85 0.0M
2021-12-03 20.00 20.00 19.94 19.94 0.0M
2021-12-02 19.94 20.00 19.93 20.00 0.0M
2021-12-01 20.26 20.27 20.15 20.15 0.0M
2021-11-30 20.60 20.60 20.39 20.39 0.0M
2021-11-29 20.65 20.66 20.61 20.61 0.0M
2021-11-26 20.90 20.90 20.64 20.71 0.0M
2021-11-25 20.92 20.99 20.92 20.92 0.0M
2021-11-24 20.86 20.88 20.86 20.86 0.0M
2021-11-23 20.85 20.86 20.85 20.86 0.0M
2021-11-22 20.87 20.88 20.87 20.88 0.0M
2021-11-18 20.86 20.92 20.86 20.92 0.0M
2021-11-17 20.86 20.87 20.86 20.86 0.0M
2021-11-16 20.86 20.86 20.86 20.86 0.0M
2021-11-15 20.86 20.90 20.86 20.89 0.0M
2021-11-12 20.82 20.89 20.82 20.85 0.0M
2021-11-11 20.97 20.97 20.85 20.90 0.0M
2021-11-10 20.80 20.88 20.80 20.88 0.0M
2021-11-09 20.70 20.86 20.70 20.76 0.1M
2021-11-08 20.61 20.79 20.61 20.71 0.0M
2021-11-05 20.70 20.72 20.70 20.71 0.0M
2021-11-04 20.89 20.89 20.55 20.70 0.0M
2021-11-03 20.55 20.61 20.52 20.61 0.1M
2021-11-02 20.71 20.72 20.61 20.72 0.0M
2021-11-01 20.57 20.61 20.50 20.61 0.0M
2021-10-29 20.51 20.89 20.51 20.79 0.0M
2021-10-28 20.56 20.56 20.56 20.56 0.0M
2021-10-27 20.30 20.75 20.30 20.75 0.0M
2021-10-26 20.25 20.34 20.23 20.26 0.0M
2021-10-25 20.28 20.30 20.25 20.30 0.0M
2021-10-22 20.41 20.43 20.35 20.36 0.0M
2021-10-21 20.15 20.40 20.05 20.40 0.0M
2021-10-20 19.70 20.00 19.70 20.00 0.0M
2021-10-19 19.36 19.68 19.36 19.68 0.0M
2021-10-18 19.31 19.36 19.31 19.36 0.0M
2021-10-15 19.26 19.37 19.16 19.37 0.0M
2021-10-14 19.00 19.12 19.00 19.11 0.0M
2021-10-13 19.00 19.00 19.00 19.00 0.0M
2021-10-12 19.14 19.14 18.99 18.99 0.0M
2021-10-08 18.92 19.13 18.92 19.13 0.0M
2021-10-07 19.09 19.09 18.92 18.92 0.0M
2021-10-06 19.26 19.26 19.08 19.08 0.0M
2021-10-05 19.24 19.31 19.24 19.31 0.0M
2021-10-04 19.10 19.27 19.10 19.18 0.0M
2021-10-01 18.77 19.21 18.76 19.12 0.0M
2021-09-30 18.58 18.60 18.58 18.59 0.0M
2021-09-29 18.39 18.60 18.39 18.60 0.0M
2021-09-28 18.30 18.37 18.30 18.37 0.0M
2021-09-27 18.29 18.30 18.29 18.30 0.0M
2021-09-24 18.20 18.25 18.19 18.25 0.0M
2021-09-23 18.12 18.20 18.12 18.16 0.0M
2021-09-22 18.00 18.17 18.00 18.14 0.0M
2021-09-21 18.00 18.00 17.99 17.99 0.0M
2021-09-20 18.00 18.03 18.00 18.00 0.0M
2021-09-17 18.00 18.15 18.00 18.12 0.0M
2021-09-16 18.06 18.06 18.05 18.05 0.0M
2021-09-15 18.08 18.15 18.08 18.10 0.0M
2021-09-14 17.87 18.10 17.87 18.07 0.0M
2021-09-13 18.02 18.10 18.02 18.10 0.0M
2021-09-10 18.05 18.05 18.05 18.05 0.0M
2021-09-09 18.04 18.07 18.00 18.07 0.0M
2021-09-08 18.00 18.02 17.99 18.02 0.0M
2021-09-07 18.00 18.00 18.00 18.00 0.0M
2021-09-03 17.98 17.99 17.97 17.97 0.0M
2021-09-02 18.05 18.05 18.00 18.00 0.0M
2021-08-31 18.04 18.07 18.04 18.07 0.1M
2021-08-30 18.11 18.13 18.11 18.13 0.0M
2021-08-27 18.09 18.15 18.09 18.15 0.0M
2021-08-26 18.04 18.11 18.04 18.10 0.0M
2021-08-25 18.00 18.05 17.96 18.00 0.0M
2021-08-24 17.96 18.04 17.96 18.04 0.0M
2021-08-23 18.00 18.03 17.94 18.03 0.0M
2021-08-20 18.08 18.08 18.00 18.00 0.0M
2021-08-19 18.02 18.05 18.00 18.00 0.0M
2021-08-18 18.14 18.14 18.05 18.05 0.0M
2021-08-17 18.06 18.12 18.06 18.12 0.0M
2021-08-16 18.09 18.09 18.09 18.09 0.0M
2021-08-13 18.19 18.19 18.19 18.19 0.0M
2021-08-12 18.06 18.10 18.05 18.05 0.0M
2021-08-11 18.10 18.10 18.10 18.10 0.0M
2021-08-10 18.10 18.15 18.10 18.15 0.0M
2021-08-05 18.17 18.17 18.12 18.12 0.0M
2021-08-04 18.13 18.13 18.13 18.13 0.0M
2021-08-03 18.10 18.14 18.10 18.13 0.0M
2021-07-30 18.14 18.28 18.09 18.28 0.0M
2021-07-29 18.15 18.16 18.14 18.14 0.0M
2021-07-28 18.17 18.20 18.11 18.16 0.0M
2021-07-27 18.12 18.12 18.08 18.08 0.0M
2021-07-26 18.09 18.09 18.09 18.09 0.0M
2021-07-23 18.05 18.11 18.05 18.11 0.0M
2021-07-22 18.10 18.10 18.10 18.10 0.0M
2021-07-21 18.13 18.13 18.13 18.13 0.0M
2021-07-19 18.21 18.22 18.07 18.10 0.0M
2021-07-16 18.23 18.30 18.21 18.21 0.0M
2021-07-15 18.23 18.23 18.15 18.22 0.0M
2021-07-14 18.13 18.23 18.13 18.23 0.0M
2021-07-13 18.10 18.21 18.10 18.21 0.0M
2021-07-12 18.15 18.15 18.12 18.15 0.0M
2021-07-09 18.17 18.21 18.17 18.21 0.0M
2021-07-08 18.09 18.11 18.00 18.08 0.0M
2021-07-07 18.14 18.20 18.14 18.15 0.0M
2021-07-06 18.18 18.21 18.09 18.10 0.0M
2021-07-05 18.18 18.20 18.11 18.19 0.0M
2021-07-02 18.18 18.18 18.18 18.18 0.0M
2021-06-30 18.19 18.22 18.19 18.19 0.0M
2021-06-29 18.21 18.22 18.21 18.22 0.0M
2021-06-28 18.20 18.24 18.20 18.24 0.0M
2021-06-25 18.21 18.22 18.15 18.16 0.0M
2021-06-24 18.14 18.26 18.09 18.18 0.0M
2021-06-23 18.17 18.18 18.12 18.13 0.0M
2021-06-22 18.12 18.17 18.12 18.13 0.0M
2021-06-21 18.20 18.20 18.12 18.12 0.0M
2021-06-18 18.14 18.17 18.12 18.14 0.0M
2021-06-17 18.11 18.22 18.11 18.21 0.0M
2021-06-16 18.10 18.15 18.06 18.14 0.0M
2021-06-15 18.12 18.17 18.12 18.17 0.0M
2021-06-14 18.27 18.27 18.23 18.23 0.0M
2021-06-11 18.15 18.21 18.15 18.20 0.0M
2021-06-10 18.25 18.25 18.20 18.20 0.1M
2021-06-09 18.18 18.25 18.18 18.25 0.0M
2021-06-08 18.24 18.25 18.18 18.23 0.0M
2021-06-07 18.25 18.26 18.21 18.24 0.0M
2021-06-04 18.23 18.39 18.20 18.25 0.1M
2021-06-03 18.12 18.24 18.12 18.24 0.0M
2021-06-02 18.14 18.23 18.10 18.23 0.0M
2021-06-01 18.15 18.15 18.10 18.12 0.0M
2021-05-31 18.11 18.15 18.09 18.15 0.0M
2021-05-28 18.14 18.14 18.07 18.13 0.0M
2021-05-27 18.10 18.16 18.10 18.13 0.5M
2021-05-26 18.07 18.16 18.05 18.15 0.0M
2021-05-25 18.01 18.10 17.95 18.01 0.0M
2021-05-21 18.00 18.10 17.89 18.00 0.0M
2021-05-20 17.75 17.90 17.74 17.90 0.0M
2021-05-19 17.55 17.70 17.55 17.68 0.0M
2021-05-18 17.50 17.61 17.45 17.61 0.0M
2021-05-17 17.50 17.50 17.50 17.50 0.0M
2021-05-14 17.47 17.50 17.47 17.50 0.0M
2021-05-13 17.27 17.48 17.27 17.43 0.0M
2021-05-12 17.46 17.46 17.45 17.45 0.0M
2021-05-11 17.35 17.38 17.35 17.38 0.0M
2021-05-10 17.44 17.45 17.42 17.44 0.0M
2021-05-07 17.51 17.51 17.44 17.44 0.0M
2021-05-06 17.56 17.56 17.48 17.48 0.0M
2021-05-05 17.41 17.55 17.41 17.55 0.0M
2021-05-04 17.32 17.50 17.32 17.45 0.0M
2021-05-03 17.27 17.57 17.27 17.45 0.0M
2021-04-30 16.91 17.23 16.90 17.23 0.0M
2021-04-29 16.99 17.00 16.86 16.89 0.0M
2021-04-28 16.98 16.98 16.93 16.96 0.0M
2021-04-27 16.80 16.95 16.80 16.95 0.0M
2021-04-26 16.90 16.90 16.85 16.86 0.0M
2021-04-23 16.90 16.90 16.85 16.90 0.0M
2021-04-22 16.90 16.90 16.90 16.90 0.0M
2021-04-21 16.79 16.85 16.75 16.85 0.0M
2021-04-20 16.79 16.85 16.79 16.81 0.0M
2021-04-19 16.81 16.85 16.79 16.79 0.0M
2021-04-16 16.95 17.00 16.86 16.86 0.0M
2021-04-15 16.75 16.88 16.75 16.88 0.0M
2021-04-14 16.75 16.84 16.70 16.84 0.0M
2021-04-13 16.53 16.86 16.53 16.75 0.0M
2021-04-12 16.66 16.68 16.56 16.56 0.0M
2021-04-09 16.55 16.57 16.50 16.57 0.0M
2021-04-08 16.63 16.63 16.41 16.55 0.0M
2021-04-07 16.51 16.55 16.46 16.51 0.0M
2021-04-06 16.54 16.54 16.42 16.46 0.0M
2021-04-05 16.32 16.48 16.25 16.45 0.0M
2021-04-01 16.20 16.33 16.20 16.26 0.0M
2021-03-31 16.10 16.22 16.09 16.21 0.0M
2021-03-30 16.01 16.10 16.00 16.04 0.0M
2021-03-29 15.97 16.04 15.97 16.03 0.0M
2021-03-26 16.10 16.11 16.05 16.10 0.0M
2021-03-25 16.10 16.10 15.95 16.05 0.0M
2021-03-24 16.17 16.17 16.05 16.05 0.0M
2021-03-23 16.13 16.13 16.00 16.00 0.0M
2021-03-22 16.10 16.10 16.10 16.10 0.0M
2021-03-19 16.27 16.27 15.95 16.00 0.0M
2021-03-18 16.14 16.14 16.14 16.14 0.0M
2021-03-17 16.30 16.30 16.20 16.21 0.0M
2021-03-16 16.35 16.35 16.30 16.35 0.0M
2021-03-15 16.41 16.41 16.37 16.40 0.0M
2021-03-12 16.25 16.36 16.25 16.36 0.0M
2021-03-11 16.01 16.25 16.01 16.25 0.0M
2021-03-10 15.93 16.09 15.86 16.05 0.0M
2021-03-09 16.00 16.00 15.90 15.90 0.0M
2021-03-08 15.85 16.34 15.85 15.91 0.0M
2021-03-05 15.73 15.79 15.69 15.79 0.0M
2021-03-04 15.75 15.75 15.59 15.74 0.0M
2021-03-03 15.53 15.61 15.53 15.60 0.0M
2021-03-02 15.43 15.53 15.43 15.53 0.0M
2021-03-01 15.42 15.46 15.40 15.45 0.0M
2021-02-26 15.40 15.45 15.35 15.44 0.0M
2021-02-25 15.45 15.45 15.31 15.45 0.0M
2021-02-24 15.35 15.40 15.35 15.40 0.0M
2021-02-23 15.27 15.39 15.25 15.31 0.0M
2021-02-22 15.33 15.38 15.30 15.35 0.0M
2021-02-19 15.40 15.43 15.39 15.40 0.0M
2021-02-18 15.30 15.45 15.30 15.40 0.0M
2021-02-17 15.35 15.45 15.29 15.45 0.0M
2021-02-16 15.32 15.45 15.24 15.39 0.0M
2021-02-12 15.20 15.31 15.19 15.31 0.0M
2021-02-11 15.25 15.25 15.14 15.22 0.1M
2021-02-10 15.36 15.38 15.26 15.26 0.0M
2021-02-09 15.40 15.45 15.40 15.40 0.0M
2021-02-08 15.15 15.45 15.15 15.44 0.0M
2021-02-05 15.00 15.15 15.00 15.15 0.0M
2021-02-04 15.08 15.09 15.00 15.08 0.0M
2021-02-03 15.25 15.25 14.91 15.05 0.0M
2021-02-02 14.66 15.04 14.64 15.04 0.0M
2021-02-01 14.64 14.78 14.64 14.69 0.0M
2021-01-29 14.45 14.57 14.45 14.57 0.0M
2021-01-28 14.50 14.51 14.50 14.50 0.0M
2021-01-27 14.46 14.50 14.45 14.50 0.0M
2021-01-26 14.61 14.61 14.49 14.50 0.1M
2021-01-25 14.49 14.57 14.44 14.48 0.0M
2021-01-22 14.40 14.42 14.31 14.36 0.0M
2021-01-21 14.32 14.36 14.32 14.35 0.0M
2021-01-20 14.32 14.32 14.30 14.32 0.0M
2021-01-19 14.22 14.22 14.22 14.22 0.0M
2021-01-18 14.14 14.16 14.14 14.16 0.0M
2021-01-15 14.22 14.22 14.22 14.22 0.0M
2021-01-14 14.20 14.20 14.20 14.20 0.0M
2021-01-12 14.21 14.21 14.20 14.20 0.0M
2021-01-11 14.12 14.12 14.12 14.12 0.0M
2021-01-08 14.15 14.17 14.10 14.17 0.1M
2021-01-07 14.17 14.17 14.09 14.12 0.0M
2021-01-06 14.15 14.21 14.00 14.02 0.0M
2021-01-05 14.00 14.11 13.97 14.09 0.0M
2021-01-04 13.99 14.03 13.99 14.00 0.0M