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
2022-12-30 18.25 18.25 18.16 18.16 0.0M
2022-12-29 18.63 18.63 18.26 18.26 0.0M
2022-12-28 18.37 18.38 18.36 18.36 0.0M
2022-12-23 18.40 18.40 18.30 18.37 0.0M
2022-12-22 18.37 18.39 18.30 18.34 0.0M
2022-12-21 18.74 18.74 18.24 18.30 0.0M
2022-12-20 18.22 18.31 18.20 18.20 0.0M
2022-12-19 18.43 18.43 18.30 18.32 0.0M
2022-12-16 18.41 18.62 18.40 18.62 0.0M
2022-12-15 18.42 18.45 18.37 18.37 0.0M
2022-12-14 18.60 18.60 18.40 18.45 0.0M
2022-12-13 18.45 18.51 18.42 18.42 0.0M
2022-12-12 18.48 18.48 18.42 18.47 0.0M
2022-12-09 18.44 18.55 18.44 18.46 0.0M
2022-12-08 18.43 18.50 18.40 18.40 0.0M
2022-12-07 18.38 18.41 18.24 18.37 0.0M
2022-12-06 18.10 18.26 18.10 18.26 0.0M
2022-12-05 18.10 18.15 18.05 18.05 0.0M
2022-12-02 18.12 18.16 18.09 18.15 0.0M
2022-12-01 17.92 18.13 17.92 18.13 0.0M
2022-11-30 18.12 18.14 18.12 18.14 0.0M
2022-11-29 17.97 18.15 17.97 18.15 0.0M
2022-11-28 18.20 18.20 18.09 18.09 0.0M
2022-11-25 18.15 18.15 18.06 18.06 0.0M
2022-11-24 17.99 18.18 17.99 18.12 0.0M
2022-11-23 18.02 18.05 18.00 18.01 0.0M
2022-11-22 18.00 18.06 18.00 18.00 0.0M
2022-11-21 17.98 17.98 17.97 17.97 0.0M
2022-11-18 18.00 18.00 17.95 17.97 0.0M
2022-11-17 18.00 18.01 17.99 17.99 0.0M
2022-11-16 17.95 18.05 17.94 18.00 0.0M
2022-11-15 18.19 18.19 17.95 17.95 0.0M
2022-11-14 18.14 18.14 18.14 18.14 0.0M
2022-11-11 18.25 18.25 18.11 18.21 0.0M
2022-11-10 18.25 18.25 18.18 18.23 0.0M
2022-11-09 18.10 18.15 18.07 18.07 0.0M
2022-11-08 18.20 18.20 18.15 18.15 0.0M
2022-11-07 18.15 18.22 18.15 18.15 0.0M
2022-11-04 18.13 18.22 18.11 18.19 0.0M
2022-11-03 18.12 18.12 18.12 18.12 0.0M
2022-11-02 18.40 18.50 18.20 18.20 0.0M
2022-11-01 18.25 18.25 18.20 18.21 0.0M
2022-10-31 18.20 18.25 18.19 18.19 0.0M
2022-10-28 18.20 18.20 18.14 18.18 0.0M
2022-10-27 18.28 18.35 18.16 18.16 0.0M
2022-10-26 18.10 18.30 18.10 18.15 0.0M
2022-10-25 18.00 18.15 18.00 18.05 0.0M
2022-10-24 18.22 18.27 18.10 18.11 0.0M
2022-10-21 18.25 18.40 18.25 18.40 0.0M
2022-10-20 18.01 18.01 17.97 17.97 0.0M
2022-10-19 17.80 18.05 17.80 17.80 0.0M
2022-10-18 17.88 17.96 17.80 17.80 0.0M
2022-10-17 17.68 17.75 17.68 17.70 0.0M
2022-10-14 17.68 17.82 17.67 17.67 0.0M
2022-10-13 17.80 17.80 17.73 17.73 0.0M
2022-10-12 18.00 18.00 17.78 17.78 0.0M
2022-10-11 18.37 18.37 17.93 18.00 0.0M
2022-10-07 17.95 18.10 17.90 18.02 0.0M
2022-10-06 17.91 17.91 17.90 17.90 0.0M
2022-10-05 17.81 17.98 17.78 17.85 0.0M
2022-10-04 17.76 17.90 17.76 17.79 0.0M
2022-10-03 17.75 17.85 17.75 17.75 0.0M
2022-09-29 17.75 17.75 17.75 17.75 0.0M
2022-09-28 17.70 17.75 17.70 17.72 0.0M
2022-09-27 17.84 17.90 17.78 17.78 0.0M
2022-09-26 17.85 17.85 17.65 17.70 0.0M
2022-09-23 18.40 18.40 17.75 17.75 0.0M
2022-09-22 18.63 18.63 18.36 18.36 0.0M
2022-09-21 18.70 18.75 18.55 18.55 0.0M
2022-09-20 18.91 18.91 18.56 18.71 0.0M
2022-09-19 18.98 18.98 18.88 18.88 0.0M
2022-09-16 19.00 19.00 18.87 18.87 0.0M
2022-09-15 19.03 19.05 18.93 18.93 0.0M
2022-09-14 18.99 19.08 18.99 19.02 0.0M
2022-09-13 19.00 19.00 18.99 18.99 0.0M
2022-09-12 19.00 19.00 18.99 19.00 0.0M
2022-09-09 19.04 19.07 19.01 19.03 0.0M
2022-09-08 18.95 19.00 18.95 19.00 0.0M
2022-09-07 18.90 18.92 18.90 18.92 0.0M
2022-09-06 18.92 18.92 18.89 18.92 0.0M
2022-09-02 18.97 18.98 18.92 18.92 0.0M
2022-09-01 19.17 19.17 18.96 18.96 0.0M
2022-08-31 18.96 18.96 18.96 18.96 0.0M
2022-08-30 18.97 19.00 18.97 18.97 0.0M
2022-08-29 19.01 19.14 18.90 18.98 0.0M
2022-08-26 18.99 19.03 18.98 19.00 0.0M
2022-08-25 19.00 19.08 18.98 19.02 0.0M
2022-08-24 18.98 19.09 18.98 19.09 0.0M
2022-08-23 18.79 19.01 18.79 18.98 0.0M
2022-08-22 18.90 18.99 18.82 18.82 0.0M
2022-08-19 19.02 19.10 18.94 18.95 0.0M
2022-08-18 19.00 19.09 19.00 19.06 0.0M
2022-08-17 19.26 19.26 19.00 19.00 0.0M
2022-08-16 19.40 19.41 19.28 19.28 0.0M
2022-08-15 19.25 19.41 19.25 19.40 0.0M
2022-08-12 19.30 19.30 19.12 19.17 0.0M
2022-08-11 19.40 19.40 19.22 19.25 0.0M
2022-08-10 18.80 19.35 18.80 19.32 0.2M
2022-08-09 18.55 18.64 18.51 18.64 0.0M
2022-08-08 18.50 18.58 18.50 18.58 0.0M
2022-08-05 18.29 18.50 18.29 18.50 0.0M
2022-08-04 18.40 18.44 18.28 18.43 0.0M
2022-08-03 18.35 18.42 18.25 18.42 0.0M
2022-08-02 18.46 18.46 18.10 18.18 0.0M
2022-07-29 18.11 18.46 18.10 18.46 0.0M
2022-07-28 18.09 18.14 18.09 18.12 0.0M
2022-07-27 18.10 18.16 18.10 18.12 0.0M
2022-07-26 18.12 18.12 18.00 18.01 0.0M
2022-07-25 18.05 18.05 17.97 18.01 0.0M
2022-07-22 18.00 18.04 17.97 18.01 0.0M
2022-07-21 18.12 18.25 17.65 18.01 0.0M
2022-07-20 18.25 18.34 18.25 18.34 0.0M
2022-07-19 18.39 18.49 18.33 18.41 0.0M
2022-07-18 18.30 18.50 18.30 18.45 0.0M
2022-07-15 18.69 18.69 18.46 18.47 0.0M
2022-07-14 18.75 18.75 18.70 18.70 0.0M
2022-07-13 18.17 18.60 18.17 18.60 0.0M
2022-07-12 18.58 18.60 18.46 18.46 0.0M
2022-07-11 18.54 18.60 18.54 18.54 0.0M
2022-07-08 18.60 18.60 18.60 18.60 0.0M
2022-07-06 18.66 18.66 18.65 18.65 0.0M
2022-07-05 18.90 18.91 18.65 18.65 0.0M
2022-07-04 19.00 19.00 18.90 18.91 0.0M
2022-06-30 19.13 19.13 19.00 19.00 0.0M
2022-06-29 19.16 19.17 19.11 19.15 0.0M
2022-06-28 19.06 19.07 19.03 19.07 0.0M
2022-06-27 19.20 19.25 19.12 19.12 0.0M
2022-06-24 19.08 19.08 19.08 19.08 0.0M
2022-06-23 19.27 19.33 18.97 18.98 0.0M
2022-06-22 19.14 19.36 19.14 19.26 0.0M
2022-06-21 19.26 19.30 19.26 19.30 0.0M
2022-06-20 19.05 19.15 19.05 19.15 0.0M
2022-06-16 19.37 19.37 19.00 19.00 0.0M
2022-06-15 19.50 19.71 19.40 19.69 0.0M
2022-06-14 19.40 19.41 19.40 19.41 0.0M
2022-06-13 19.24 19.48 19.24 19.48 0.0M
2022-06-10 19.50 19.59 19.36 19.54 0.0M
2022-06-09 19.74 19.77 19.54 19.63 0.0M
2022-06-08 19.75 19.81 19.70 19.70 0.0M
2022-06-07 19.66 19.75 19.66 19.75 0.0M
2022-06-06 19.69 19.69 19.69 19.69 0.0M
2022-06-03 19.49 19.69 19.49 19.68 0.0M
2022-06-02 19.26 19.41 19.26 19.39 0.0M
2022-06-01 19.03 19.03 19.03 19.03 0.0M
2022-05-31 18.67 18.96 18.67 18.95 0.0M
2022-05-30 18.60 18.61 18.60 18.60 0.0M
2022-05-27 18.66 18.66 18.65 18.65 0.0M
2022-05-26 18.70 18.76 18.67 18.70 0.0M
2022-05-25 18.55 18.75 18.55 18.75 0.0M
2022-05-24 18.49 18.66 18.49 18.66 0.0M
2022-05-20 18.64 18.71 18.62 18.70 0.0M
2022-05-19 18.64 18.70 18.60 18.70 0.0M
2022-05-18 18.60 18.64 18.59 18.62 0.0M
2022-05-17 18.50 18.65 18.45 18.64 0.0M
2022-05-16 18.36 18.36 18.29 18.29 0.0M
2022-05-13 18.24 18.40 18.24 18.33 0.0M
2022-05-12 18.10 18.10 18.10 18.10 0.0M
2022-05-11 18.25 18.25 18.19 18.20 0.0M
2022-05-09 18.51 18.55 18.27 18.27 0.0M
2022-05-06 18.67 18.68 18.59 18.64 0.0M
2022-05-05 18.92 18.92 18.78 18.78 0.0M
2022-05-03 18.80 19.02 18.80 18.83 0.0M
2022-05-02 18.83 18.83 18.83 18.83 0.0M
2022-04-29 18.44 18.87 18.44 18.67 0.0M
2022-04-28 17.26 18.68 17.26 18.68 0.0M
2022-04-27 18.55 18.56 18.29 18.29 0.0M
2022-04-26 19.01 19.01 18.68 18.68 0.0M
2022-04-25 19.20 19.31 19.08 19.09 0.0M
2022-04-22 19.47 19.47 19.40 19.40 0.0M
2022-04-21 19.50 19.50 19.48 19.48 0.0M
2022-04-20 19.55 19.55 19.42 19.42 0.0M
2022-04-19 19.55 19.60 19.52 19.52 0.0M
2022-04-18 19.50 19.57 19.50 19.56 0.0M
2022-04-14 19.49 19.51 19.41 19.43 0.0M
2022-04-13 19.51 19.51 19.45 19.48 0.0M
2022-04-12 19.50 19.54 19.33 19.42 0.0M
2022-04-11 19.34 19.41 19.34 19.35 0.0M
2022-04-08 19.21 19.22 19.21 19.22 0.0M
2022-04-07 19.86 19.90 18.94 19.23 0.0M
2022-04-06 20.25 20.25 20.00 20.00 0.0M
2022-04-05 20.50 20.50 20.50 20.50 0.0M
2022-04-04 20.36 20.36 20.19 20.19 0.0M
2022-04-01 20.36 20.40 20.36 20.40 0.0M
2022-03-31 20.31 20.52 20.31 20.52 0.0M
2022-03-30 20.34 20.38 20.34 20.38 0.0M
2022-03-29 20.30 20.35 20.30 20.35 0.0M
2022-03-28 20.33 20.33 20.33 20.33 0.0M
2022-03-25 20.22 20.53 20.22 20.40 0.0M
2022-03-24 20.32 20.44 20.30 20.44 0.0M
2022-03-23 20.40 20.40 20.38 20.39 0.0M
2022-03-22 20.73 20.73 20.33 20.34 0.0M
2022-03-21 20.19 20.37 20.16 20.37 0.0M
2022-03-18 20.04 20.36 20.04 20.36 0.0M
2022-03-17 20.06 20.12 20.02 20.12 0.0M
2022-03-16 19.66 20.06 19.66 20.01 0.0M
2022-03-15 19.35 19.63 19.35 19.57 0.0M
2022-03-14 19.31 19.50 19.31 19.50 0.0M
2022-03-11 19.33 19.35 19.27 19.31 0.0M
2022-03-09 19.50 19.51 19.34 19.34 0.0M
2022-03-08 19.55 19.58 19.27 19.30 0.0M
2022-03-07 20.02 20.09 19.55 19.55 0.0M
2022-03-04 20.27 20.29 20.25 20.29 0.0M
2022-03-03 20.52 20.53 20.38 20.38 0.0M
2022-03-02 20.32 20.54 20.24 20.54 0.0M
2022-03-01 20.27 20.46 20.25 20.44 0.0M
2022-02-28 20.51 20.66 20.50 20.50 0.0M
2022-02-25 20.19 20.60 20.19 20.60 0.0M
2022-02-24 20.18 20.18 20.18 20.18 0.0M
2022-02-23 20.75 20.75 20.70 20.70 0.0M
2022-02-22 20.78 20.78 20.78 20.78 0.0M
2022-02-18 20.78 20.84 20.78 20.78 0.0M
2022-02-17 20.75 20.85 20.75 20.84 0.0M
2022-02-16 20.85 20.86 20.79 20.86 0.0M
2022-02-15 20.81 20.90 20.80 20.80 0.0M
2022-02-14 21.06 21.07 21.06 21.07 0.0M
2022-02-11 21.07 21.11 20.86 20.86 0.0M
2022-02-10 21.12 21.12 21.12 21.12 0.0M
2022-02-09 21.11 21.11 21.08 21.09 0.0M
2022-02-08 21.13 21.13 21.10 21.10 0.1M
2022-02-07 20.76 21.15 20.76 21.13 0.0M
2022-02-04 21.02 21.02 21.02 21.02 0.0M
2022-02-03 21.15 21.15 21.15 21.15 0.0M
2022-02-02 21.07 21.26 21.07 21.11 0.0M
2022-02-01 20.99 21.11 20.99 21.11 0.0M
2022-01-31 20.95 21.09 20.95 20.99 0.0M
2022-01-28 20.90 20.99 20.90 20.95 0.0M
2022-01-27 21.11 21.11 20.98 21.00 0.0M
2022-01-26 20.53 21.00 20.53 21.00 0.0M
2022-01-25 21.03 21.05 20.98 20.99 0.0M
2022-01-24 21.13 21.13 20.86 20.86 0.0M
2022-01-21 21.35 21.35 21.15 21.20 0.0M
2022-01-20 21.33 21.33 21.31 21.31 0.0M
2022-01-19 21.32 21.39 21.29 21.29 0.0M
2022-01-18 21.25 21.32 21.25 21.31 0.0M
2022-01-14 21.25 21.25 21.15 21.25 0.0M
2022-01-13 21.18 21.32 21.17 21.25 0.0M
2022-01-12 21.31 21.31 21.15 21.15 0.0M
2022-01-11 20.99 21.17 20.99 21.10 0.0M
2022-01-10 20.75 20.94 20.72 20.86 0.0M
2022-01-07 20.75 20.81 20.75 20.77 0.0M
2022-01-06 20.75 20.80 20.70 20.80 0.0M
2022-01-05 20.58 20.83 20.53 20.83 0.0M
2022-01-04 20.31 20.60 20.31 20.60 0.0M