Bce Pref G

BCE_pg
🏛️ canada →
18.84
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 18.52 18.86 18.52 18.84 0.0M
2025-09-30 18.96 18.98 18.96 18.98 0.0M
2025-09-29 18.95 18.95 18.95 18.95 0.0M
2025-09-26 19.14 19.14 19.14 19.14 0.0M
2025-09-25 19.00 19.01 18.99 18.99 0.0M
2025-09-24 19.16 19.16 19.16 19.16 0.0M
2025-09-23 19.16 19.16 19.16 19.16 0.0M
2025-09-19 19.15 19.15 19.15 19.15 0.0M
2025-09-18 19.15 19.15 19.15 19.15 0.0M
2025-09-17 19.18 19.19 19.15 19.15 0.0M
2025-09-16 19.00 19.00 19.00 19.00 0.0M
2025-09-15 19.00 19.00 19.00 19.00 0.0M
2025-09-12 19.00 19.00 19.00 19.00 0.0M
2025-09-11 19.00 19.00 19.00 19.00 0.0M
2025-09-10 19.00 19.00 19.00 19.00 0.0M
2025-09-09 19.00 19.00 19.00 19.00 0.0M
2025-09-08 18.96 19.00 18.96 19.00 0.0M
2025-09-05 19.03 19.03 19.03 19.03 0.0M
2025-09-04 19.12 19.12 19.12 19.12 0.0M
2025-09-03 19.12 19.12 19.12 19.12 0.0M
2025-09-02 19.12 19.12 19.12 19.12 0.0M
2025-08-29 19.16 19.16 19.16 19.16 0.0M
2025-08-28 19.15 19.16 19.15 19.16 0.0M
2025-08-27 19.13 19.13 19.13 19.13 0.0M
2025-08-26 19.13 19.13 19.13 19.13 0.0M
2025-08-25 18.99 19.13 18.99 19.13 0.0M
2025-08-22 18.93 18.93 18.93 18.93 0.0M
2025-08-21 18.74 18.74 18.74 18.74 0.0M
2025-08-20 18.89 18.89 18.89 18.89 0.0M
2025-08-19 18.92 19.07 18.92 19.07 0.0M
2025-08-18 19.15 19.15 18.95 18.95 0.0M
2025-08-15 19.05 19.05 19.05 19.05 0.0M
2025-08-14 18.91 19.08 18.91 19.05 0.0M
2025-08-13 18.85 18.92 18.85 18.92 0.0M
2025-08-12 19.00 19.00 19.00 19.00 0.0M
2025-08-11 19.05 19.05 19.05 19.05 0.0M
2025-08-08 19.05 19.05 19.05 19.05 0.0M
2025-08-07 19.02 19.03 19.02 19.03 0.0M
2025-08-06 18.70 18.70 18.70 18.70 0.0M
2025-08-05 19.03 19.09 18.97 19.00 0.0M
2025-08-01 19.09 19.20 19.06 19.20 0.0M
2025-07-31 18.84 19.21 18.84 19.21 0.0M
2025-07-30 18.85 18.85 18.85 18.85 0.0M
2025-07-29 18.58 18.80 18.58 18.80 0.0M
2025-07-28 18.60 18.60 18.60 18.60 0.0M
2025-07-25 18.41 18.65 18.41 18.65 0.0M
2025-07-24 18.62 18.65 18.61 18.65 0.0M
2025-07-23 18.53 18.61 18.51 18.53 0.0M
2025-07-22 18.50 18.50 18.50 18.50 0.0M
2025-07-21 18.63 18.64 18.58 18.59 0.0M
2025-07-18 18.57 18.57 18.57 18.57 0.0M
2025-07-17 18.32 18.50 18.32 18.50 0.0M
2025-07-16 18.36 18.36 18.35 18.35 0.0M
2025-07-15 18.25 18.25 18.25 18.25 0.0M
2025-07-14 18.20 18.20 18.20 18.20 0.0M
2025-07-11 18.25 18.25 18.20 18.20 0.0M
2025-07-10 18.25 18.25 18.25 18.25 0.0M
2025-07-09 17.93 17.93 17.93 17.93 0.0M
2025-07-08 18.16 18.28 18.09 18.28 0.0M
2025-07-07 18.00 18.04 18.00 18.03 0.0M
2025-07-04 17.90 18.01 17.90 18.00 0.0M
2025-07-03 17.90 17.90 17.89 17.90 0.0M
2025-07-02 17.78 17.98 17.78 17.90 0.0M
2025-06-30 17.80 17.80 17.80 17.80 0.0M
2025-06-27 17.77 17.90 17.77 17.90 0.0M
2025-06-26 17.75 17.81 17.75 17.80 0.0M
2025-06-25 17.80 17.80 17.80 17.80 0.0M
2025-06-24 17.60 17.72 17.60 17.72 0.1M
2025-06-23 17.61 17.65 17.61 17.61 0.0M
2025-06-20 17.55 17.55 17.55 17.55 0.0M
2025-06-19 17.55 17.55 17.55 17.55 0.0M
2025-06-18 17.01 17.60 17.01 17.60 0.0M
2025-06-17 17.36 17.36 17.36 17.36 0.0M
2025-06-16 17.43 17.43 17.43 17.43 0.0M
2025-06-13 17.43 17.43 17.43 17.43 0.0M
2025-06-12 17.43 17.43 17.43 17.43 0.0M
2025-06-11 17.43 17.43 17.43 17.43 0.0M
2025-06-10 17.49 17.49 17.49 17.49 0.0M
2025-06-09 17.60 17.60 17.49 17.49 0.0M
2025-06-06 17.60 17.60 17.60 17.60 0.0M
2025-06-05 17.08 17.63 17.08 17.60 0.0M
2025-06-04 17.62 17.64 17.58 17.60 0.0M
2025-06-03 17.25 17.25 17.25 17.25 0.0M
2025-06-02 17.24 17.25 17.24 17.25 0.0M
2025-05-30 16.61 16.90 16.61 16.90 0.0M
2025-05-29 17.02 17.02 17.02 17.02 0.0M
2025-05-28 16.76 17.02 16.76 17.02 0.0M
2025-05-27 16.94 17.10 16.94 17.10 0.0M
2025-05-26 16.88 16.95 16.88 16.95 0.0M
2025-05-23 16.72 16.78 16.72 16.78 0.0M
2025-05-22 16.43 16.48 16.43 16.48 0.0M
2025-05-21 16.51 16.51 16.50 16.50 0.0M
2025-05-20 16.51 16.51 16.50 16.51 0.0M
2025-05-16 16.60 16.81 16.60 16.80 0.0M
2025-05-15 16.44 16.45 16.31 16.41 0.0M
2025-05-14 16.20 16.48 16.20 16.46 0.0M
2025-05-13 16.92 16.92 16.35 16.35 0.0M
2025-05-12 16.40 16.40 16.40 16.40 0.0M
2025-05-09 16.31 16.32 16.25 16.28 0.0M
2025-05-08 16.17 16.20 16.14 16.15 0.0M
2025-05-07 16.16 16.16 16.16 16.16 0.0M
2025-05-02 16.00 16.00 16.00 16.00 0.0M
2025-05-01 16.00 16.00 16.00 16.00 0.0M
2025-04-30 15.81 15.81 15.70 15.72 0.0M
2025-04-29 15.82 16.04 15.82 16.04 0.0M
2025-04-28 15.90 15.90 15.85 15.85 0.0M
2025-04-25 15.91 15.92 15.91 15.91 0.0M
2025-04-23 15.87 15.87 15.86 15.86 0.0M
2025-04-21 15.57 16.50 15.57 15.66 0.0M
2025-04-17 15.60 15.80 15.56 15.80 0.0M
2025-04-16 15.56 15.89 15.55 15.89 0.0M
2025-04-15 15.78 15.80 15.78 15.78 0.0M
2025-04-11 15.45 15.45 15.44 15.44 0.0M
2025-04-10 15.46 15.46 15.11 15.20 0.0M
2025-04-09 15.42 15.80 15.15 15.59 0.0M
2025-04-08 15.95 15.95 15.53 15.53 0.0M
2025-04-07 16.29 16.29 15.69 15.69 0.0M
2025-04-04 16.57 16.57 16.20 16.21 0.0M
2025-04-03 16.55 16.63 16.55 16.63 0.0M
2025-04-02 16.62 16.62 16.62 16.62 0.0M
2025-03-31 16.38 16.62 16.38 16.62 0.0M
2025-03-28 16.60 16.79 16.60 16.79 0.0M
2025-03-27 16.57 16.69 16.57 16.69 0.0M
2025-03-26 16.69 16.69 16.69 16.69 0.0M
2025-03-25 16.69 16.69 16.69 16.69 0.0M
2025-03-24 16.57 16.57 16.57 16.57 0.0M
2025-03-20 16.57 16.59 16.53 16.57 0.0M
2025-03-18 16.54 16.57 16.54 16.57 0.0M
2025-03-17 16.50 16.50 16.42 16.42 0.0M
2025-03-14 16.44 16.50 16.42 16.50 0.0M
2025-03-13 16.50 16.50 16.41 16.44 0.1M
2025-03-12 16.35 16.35 16.35 16.35 0.0M
2025-03-06 16.52 16.52 16.51 16.51 0.0M
2025-03-04 16.75 16.75 16.55 16.65 0.0M
2025-03-03 16.75 16.75 16.75 16.75 0.0M
2025-02-28 16.78 16.94 16.78 16.94 0.0M
2025-02-26 16.99 16.99 16.99 16.99 0.0M
2025-02-24 16.95 16.95 16.95 16.95 0.0M
2025-02-21 17.01 17.01 17.00 17.00 0.0M
2025-02-20 16.76 16.76 16.76 16.76 0.0M
2025-02-19 16.76 17.10 16.76 17.03 0.0M
2025-02-18 16.51 17.19 16.51 17.10 0.0M
2025-02-14 16.99 17.00 16.99 17.00 0.0M
2025-02-13 16.95 17.11 16.89 17.00 0.0M
2025-02-12 16.86 16.95 16.85 16.95 0.0M
2025-02-11 16.90 16.90 16.85 16.90 0.0M
2025-02-10 16.77 16.77 16.77 16.77 0.0M
2025-02-06 16.90 16.90 16.79 16.79 0.0M
2025-02-05 16.90 16.90 16.89 16.89 0.0M
2025-02-04 16.31 16.85 16.31 16.85 0.0M
2025-02-03 16.58 16.63 16.54 16.63 0.0M
2025-01-31 16.77 16.80 16.65 16.80 0.0M
2025-01-30 16.70 16.71 16.70 16.70 0.0M
2025-01-29 16.64 16.75 16.64 16.68 0.0M
2025-01-28 16.56 16.56 16.40 16.40 0.0M
2025-01-27 16.37 16.90 16.37 16.74 0.0M
2025-01-24 16.60 16.60 16.60 16.60 0.0M
2025-01-23 16.37 16.56 16.37 16.56 0.0M
2025-01-22 16.27 16.50 16.27 16.37 0.1M
2025-01-21 16.16 16.50 16.16 16.48 0.0M
2025-01-20 16.44 16.47 16.27 16.47 0.0M
2025-01-17 16.24 16.24 16.22 16.24 0.0M
2025-01-16 15.73 15.83 15.73 15.83 0.0M
2025-01-15 15.75 15.75 15.75 15.75 0.0M
2025-01-14 15.75 15.75 15.75 15.75 0.0M
2025-01-13 15.75 15.75 15.75 15.75 0.0M
2025-01-10 15.65 15.75 15.65 15.75 0.0M
2025-01-09 15.40 15.70 15.40 15.70 0.0M
2025-01-08 15.39 15.42 15.38 15.42 0.0M
2025-01-07 15.56 15.57 15.56 15.57 0.0M
2025-01-03 15.50 15.58 15.50 15.58 0.0M
2025-01-02 15.50 15.50 15.50 15.50 0.0M