Bce Pref E

BCE_pe
🏛️ canada →
19.05
Last Update: 2025-10-01
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
2025-10-01 19.25 19.25 19.05 19.05 0.0M
2025-09-30 19.33 19.33 19.05 19.05 0.0M
2025-09-29 19.10 19.10 19.09 19.09 0.0M
2025-09-26 19.04 19.04 19.04 19.04 0.0M
2025-09-25 19.37 19.37 19.04 19.04 0.0M
2025-09-24 19.25 19.25 19.25 19.25 0.0M
2025-09-23 19.21 19.38 19.20 19.29 0.0M
2025-09-19 19.27 19.27 19.27 19.27 0.0M
2025-09-18 19.23 19.23 19.23 19.23 0.0M
2025-09-17 19.23 19.23 19.23 19.23 0.0M
2025-09-16 19.24 19.25 19.20 19.20 0.0M
2025-09-15 19.21 19.21 19.20 19.20 0.0M
2025-09-12 19.07 19.24 19.07 19.24 0.0M
2025-09-11 19.21 19.21 19.21 19.21 0.0M
2025-09-10 19.21 19.21 19.21 19.21 0.0M
2025-09-09 19.05 19.21 19.03 19.21 0.0M
2025-09-08 19.14 19.14 19.14 19.14 0.0M
2025-09-05 19.10 19.15 19.10 19.15 0.0M
2025-09-04 19.10 19.10 19.10 19.10 0.0M
2025-09-03 19.02 19.10 19.01 19.10 0.0M
2025-09-02 19.10 19.10 19.10 19.10 0.1M
2025-08-29 19.10 19.10 19.10 19.10 0.0M
2025-08-28 18.99 19.00 18.99 19.00 0.0M
2025-08-27 19.09 19.09 19.09 19.09 0.0M
2025-08-26 19.00 19.00 18.96 18.96 0.0M
2025-08-25 19.05 19.05 19.05 19.05 0.0M
2025-08-22 19.04 19.05 19.04 19.05 0.0M
2025-08-21 19.04 19.05 18.95 19.04 0.0M
2025-08-20 18.90 19.08 18.90 18.93 0.0M
2025-08-19 18.93 18.93 18.93 18.93 0.0M
2025-08-18 19.04 19.05 18.93 18.93 0.0M
2025-08-15 18.89 18.90 18.88 18.90 0.0M
2025-08-14 19.04 19.05 19.04 19.05 0.0M
2025-08-13 19.11 19.11 19.00 19.00 0.1M
2025-08-12 19.00 19.00 19.00 19.00 0.0M
2025-08-11 19.00 19.00 19.00 19.00 0.0M
2025-08-08 19.00 19.00 19.00 19.00 0.0M
2025-08-07 19.00 19.00 18.99 19.00 0.0M
2025-08-06 18.96 19.01 18.96 18.99 0.0M
2025-08-05 19.07 19.07 18.91 18.91 0.0M
2025-08-01 19.01 19.05 19.00 19.00 0.0M
2025-07-31 18.90 19.05 18.90 19.05 0.0M
2025-07-30 18.90 18.90 18.90 18.90 0.0M
2025-07-29 18.73 18.85 18.73 18.85 0.0M
2025-07-28 18.80 18.80 18.80 18.80 0.0M
2025-07-25 18.59 18.59 18.59 18.59 0.0M
2025-07-24 18.70 18.70 18.70 18.70 0.0M
2025-07-23 18.60 18.70 18.55 18.70 0.0M
2025-07-22 18.60 18.60 18.60 18.60 0.0M
2025-07-21 18.39 18.53 18.39 18.53 0.0M
2025-07-18 18.43 18.43 18.43 18.43 0.0M
2025-07-17 18.47 18.47 18.47 18.47 0.0M
2025-07-16 18.30 18.30 18.30 18.30 0.0M
2025-07-15 18.00 18.30 18.00 18.30 0.0M
2025-07-14 18.18 18.18 18.18 18.18 0.0M
2025-07-11 18.18 18.18 18.18 18.18 0.0M
2025-07-10 18.17 18.18 18.16 18.18 0.0M
2025-07-09 18.18 18.18 18.18 18.18 0.0M
2025-07-08 18.10 18.18 18.10 18.18 0.0M
2025-07-07 18.00 18.14 18.00 18.12 0.0M
2025-07-04 18.05 18.05 17.95 17.95 0.0M
2025-07-03 18.03 18.03 18.03 18.03 0.0M
2025-07-02 17.94 18.02 17.94 18.02 0.0M
2025-06-30 18.00 18.00 17.91 17.92 0.0M
2025-06-27 18.05 18.18 18.05 18.05 0.0M
2025-06-26 18.00 18.10 18.00 18.10 0.0M
2025-06-25 17.95 17.95 17.95 17.95 0.0M
2025-06-24 17.99 18.00 17.99 18.00 0.0M
2025-06-23 17.90 17.95 17.90 17.95 0.0M
2025-06-20 17.80 17.80 17.80 17.80 0.0M
2025-06-19 17.75 17.75 17.75 17.75 0.0M
2025-06-18 17.85 17.85 17.85 17.85 0.0M
2025-06-17 17.85 17.85 17.85 17.85 0.0M
2025-06-16 17.85 17.85 17.85 17.85 0.0M
2025-06-13 17.68 17.85 17.68 17.85 0.0M
2025-06-12 17.70 17.70 17.70 17.70 0.0M
2025-06-11 17.70 17.70 17.70 17.70 0.0M
2025-06-10 17.65 17.70 17.61 17.70 0.0M
2025-06-09 17.30 17.55 17.30 17.55 0.0M
2025-06-06 17.68 17.68 17.68 17.68 0.0M
2025-06-05 17.60 17.61 17.60 17.60 0.0M
2025-06-04 17.50 17.60 17.50 17.60 0.0M
2025-06-03 17.29 17.50 17.29 17.50 0.0M
2025-06-02 17.23 17.30 17.23 17.30 0.0M
2025-05-30 17.15 17.15 17.15 17.15 0.0M
2025-05-29 17.17 17.18 17.17 17.18 0.0M
2025-05-28 17.22 17.22 17.22 17.22 0.0M
2025-05-27 16.92 17.09 16.91 17.09 0.0M
2025-05-26 16.96 17.00 16.90 17.00 0.0M
2025-05-23 16.75 16.75 16.75 16.75 0.0M
2025-05-22 16.75 16.75 16.64 16.75 0.0M
2025-05-21 16.85 16.85 16.85 16.85 0.0M
2025-05-20 16.97 16.97 16.74 16.85 0.0M
2025-05-16 16.70 16.76 16.70 16.70 0.0M
2025-05-15 16.86 16.87 16.76 16.76 0.0M
2025-05-14 16.60 16.60 16.60 16.60 0.0M
2025-05-13 16.59 16.59 16.54 16.54 0.0M
2025-05-12 16.50 16.56 16.45 16.54 0.0M
2025-05-09 16.51 16.55 16.51 16.55 0.0M
2025-05-08 16.55 16.60 16.51 16.51 0.0M
2025-05-07 16.29 16.29 16.29 16.29 0.0M
2025-05-05 16.49 16.49 16.39 16.45 0.0M
2025-05-02 16.41 16.41 16.40 16.41 0.0M
2025-05-01 16.38 16.49 16.38 16.43 0.0M
2025-04-30 16.20 16.39 16.20 16.22 0.0M
2025-04-29 16.22 16.38 16.20 16.38 0.0M
2025-04-28 16.21 16.30 16.20 16.20 0.0M
2025-04-25 16.11 16.21 16.10 16.21 0.0M
2025-04-24 16.14 16.14 16.08 16.08 0.0M
2025-04-23 16.25 16.25 16.25 16.25 0.0M
2025-04-22 16.01 16.01 15.90 15.90 0.0M
2025-04-21 16.00 16.00 16.00 16.00 0.0M
2025-04-17 16.00 16.13 15.96 15.99 0.2M
2025-04-16 15.87 15.95 15.83 15.83 0.0M
2025-04-15 15.95 15.96 15.95 15.96 0.0M
2025-04-14 15.55 15.90 15.55 15.90 0.0M
2025-04-11 15.89 15.89 15.45 15.55 0.1M
2025-04-10 15.93 15.93 15.75 15.75 0.0M
2025-04-09 16.00 16.00 15.73 15.91 0.0M
2025-04-08 16.04 16.23 15.91 15.91 0.0M
2025-04-07 16.05 16.15 15.96 16.09 0.0M
2025-04-04 16.92 16.92 16.51 16.55 0.0M
2025-04-03 16.98 16.98 16.98 16.98 0.0M
2025-04-02 17.00 17.00 16.99 16.99 0.0M
2025-03-31 16.86 17.00 16.85 17.00 0.0M
2025-03-28 16.88 16.88 16.86 16.88 0.0M
2025-03-26 16.87 16.88 16.82 16.82 0.0M
2025-03-25 16.85 16.85 16.85 16.85 0.0M
2025-03-24 16.95 16.97 16.84 16.85 0.0M
2025-03-20 16.78 16.80 16.72 16.73 0.0M
2025-03-19 16.83 16.83 16.83 16.83 0.0M
2025-03-17 16.87 16.87 16.87 16.87 0.0M
2025-03-14 16.68 16.74 16.54 16.65 0.0M
2025-03-13 16.50 16.61 16.50 16.61 0.0M
2025-03-12 16.88 16.88 16.72 16.76 0.0M
2025-03-11 16.90 16.90 16.90 16.90 0.0M
2025-03-10 16.73 16.88 16.72 16.88 0.0M
2025-03-06 16.85 16.85 16.70 16.83 0.0M
2025-03-05 16.90 16.90 16.82 16.88 0.0M
2025-03-04 17.01 17.01 16.87 16.88 0.0M
2025-03-03 17.14 17.14 17.13 17.13 0.0M
2025-02-28 17.15 17.20 17.15 17.20 0.0M
2025-02-26 17.17 17.25 17.17 17.24 0.0M
2025-02-25 17.21 17.48 17.10 17.25 0.0M
2025-02-21 17.13 17.13 17.13 17.13 0.0M
2025-02-19 17.28 17.28 17.28 17.28 0.0M
2025-02-18 17.30 17.31 17.30 17.30 0.0M
2025-02-14 17.34 17.34 17.34 17.34 0.0M
2025-02-13 17.35 17.35 17.15 17.15 0.0M
2025-02-12 17.39 17.50 17.39 17.49 0.0M
2025-02-11 17.51 17.51 17.50 17.50 0.0M
2025-02-10 17.40 17.40 17.40 17.40 0.0M
2025-02-06 17.46 17.46 17.46 17.46 0.0M
2025-02-05 17.61 17.61 17.45 17.45 0.0M
2025-02-04 17.45 17.45 17.38 17.38 0.0M
2025-02-03 17.44 17.47 17.37 17.47 0.0M
2025-01-31 17.61 17.79 17.61 17.78 0.0M
2025-01-30 17.75 17.83 17.66 17.81 0.0M
2025-01-29 17.60 17.69 17.60 17.60 0.0M
2025-01-28 17.70 17.70 17.63 17.67 0.0M
2025-01-27 17.66 17.74 17.65 17.70 0.0M
2025-01-24 17.67 17.89 17.67 17.89 0.0M
2025-01-23 17.60 17.84 17.55 17.84 0.0M
2025-01-22 17.55 17.60 17.43 17.60 0.0M
2025-01-21 17.86 17.86 17.55 17.57 0.0M
2025-01-20 17.90 17.98 17.75 17.88 0.0M
2025-01-17 18.04 18.18 17.98 18.00 0.0M
2025-01-16 17.74 18.21 17.74 18.02 0.2M
2025-01-15 17.65 17.78 17.60 17.77 0.1M
2025-01-14 17.60 17.69 17.53 17.56 0.1M
2025-01-13 17.55 17.76 17.51 17.67 0.1M
2025-01-10 17.09 17.50 17.08 17.50 0.0M
2025-01-09 16.90 16.90 16.85 16.85 0.0M
2025-01-08 16.84 16.90 16.84 16.87 0.0M
2025-01-07 16.75 16.79 16.74 16.79 0.0M
2025-01-06 17.19 17.19 16.71 16.71 0.0M
2025-01-03 16.65 16.75 16.52 16.75 0.0M
2025-01-02 16.54 16.68 16.53 16.62 0.0M