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
2024-12-31 15.36 15.54 15.35 15.54 0.0M
2024-12-30 15.79 15.79 15.79 15.79 0.0M
2024-12-27 15.20 15.26 15.20 15.26 0.0M
2024-12-24 15.10 15.10 15.10 15.10 0.0M
2024-12-23 14.93 15.09 14.93 15.09 0.0M
2024-12-17 15.15 15.18 15.15 15.15 0.0M
2024-12-13 15.18 15.18 15.18 15.18 0.0M
2024-12-12 15.07 15.18 15.07 15.18 0.0M
2024-12-11 15.05 15.05 14.99 14.99 0.0M
2024-12-10 15.02 15.02 15.02 15.02 0.0M
2024-12-09 14.80 14.80 14.80 14.80 0.0M
2024-12-06 14.80 14.85 14.80 14.85 0.0M
2024-12-05 14.97 15.00 14.95 15.00 0.0M
2024-12-03 14.89 14.90 14.75 14.75 0.0M
2024-12-02 15.01 15.01 14.74 14.75 0.0M
2024-11-29 14.91 15.05 14.91 15.05 0.0M
2024-11-28 14.80 15.00 14.80 15.00 0.0M
2024-11-27 14.42 14.78 14.42 14.78 0.0M
2024-11-26 14.75 14.83 14.73 14.73 0.0M
2024-11-25 14.76 14.95 14.75 14.95 0.0M
2024-11-22 14.55 14.63 14.55 14.63 0.0M
2024-11-21 14.83 14.83 14.71 14.71 0.0M
2024-11-20 14.62 14.65 14.62 14.65 0.0M
2024-11-19 14.66 14.66 14.59 14.59 0.0M
2024-11-18 14.56 14.56 14.51 14.51 0.0M
2024-11-15 14.36 14.50 14.36 14.47 0.0M
2024-11-14 14.45 14.45 14.37 14.38 0.1M
2024-11-13 14.45 14.52 14.43 14.52 0.0M
2024-11-12 14.44 14.44 14.42 14.42 0.0M
2024-11-11 14.45 14.55 14.45 14.55 0.0M
2024-11-08 14.56 14.58 14.56 14.56 0.0M
2024-11-07 14.81 14.81 14.81 14.81 0.0M
2024-11-06 14.82 14.82 14.81 14.81 0.0M
2024-11-05 15.28 15.28 15.28 15.28 0.0M
2024-11-04 15.31 15.31 15.23 15.23 0.0M
2024-11-01 15.41 15.41 15.31 15.37 0.0M
2024-10-31 16.00 16.00 15.32 15.74 0.0M
2024-10-30 15.41 15.41 15.36 15.37 0.0M
2024-10-29 15.84 15.84 15.33 15.33 0.0M
2024-10-28 15.45 15.45 15.45 15.45 0.0M
2024-10-24 15.51 15.51 15.41 15.41 0.0M
2024-10-23 15.78 15.79 15.48 15.48 0.0M
2024-10-21 15.47 15.49 15.47 15.47 0.0M
2024-10-18 15.60 15.60 15.60 15.60 0.0M
2024-10-17 15.59 15.65 15.58 15.65 0.0M
2024-10-16 15.62 15.62 15.55 15.55 0.0M
2024-10-15 15.56 15.74 15.56 15.56 0.1M
2024-10-11 15.57 15.57 15.57 15.57 0.0M
2024-10-10 15.61 15.61 15.60 15.60 0.0M
2024-10-09 15.62 15.63 15.60 15.60 0.0M
2024-10-08 15.70 15.70 15.70 15.70 0.0M
2024-10-07 15.76 15.76 15.75 15.75 0.0M
2024-10-04 15.70 15.70 15.70 15.70 0.0M
2024-10-03 15.62 15.62 15.62 15.62 0.0M
2024-10-01 15.74 15.76 15.74 15.75 0.0M
2024-09-30 15.89 15.89 15.89 15.89 0.0M
2024-09-26 15.65 15.83 15.65 15.83 0.0M
2024-09-25 15.69 15.69 15.68 15.68 0.0M
2024-09-24 15.80 15.80 15.70 15.70 0.0M
2024-09-23 15.65 15.65 15.65 15.65 0.0M
2024-09-20 15.76 15.76 15.76 15.76 0.0M
2024-09-19 15.85 15.85 15.84 15.84 0.0M
2024-09-17 15.90 15.92 15.77 15.77 0.0M
2024-09-16 15.81 15.92 15.81 15.82 0.0M
2024-09-13 15.79 15.85 15.74 15.74 0.0M
2024-09-12 15.52 15.58 15.52 15.58 0.0M
2024-09-11 15.76 15.88 15.76 15.88 0.0M
2024-09-10 15.75 15.75 15.62 15.75 0.0M
2024-09-09 15.76 15.76 15.76 15.76 0.0M
2024-09-06 15.78 15.78 15.78 15.78 0.0M
2024-09-05 15.78 15.95 15.78 15.95 0.0M
2024-09-04 15.80 16.14 15.80 16.14 0.0M
2024-08-29 15.61 15.77 15.61 15.77 0.0M
2024-08-28 15.55 15.71 15.55 15.71 0.0M
2024-08-27 15.56 15.56 15.56 15.56 0.0M
2024-08-26 15.70 15.98 15.70 15.98 0.0M
2024-08-23 15.90 15.95 15.86 15.94 0.0M
2024-08-22 16.33 16.33 16.22 16.22 0.0M
2024-08-21 15.62 15.62 15.62 15.62 0.0M
2024-08-16 15.56 15.56 15.56 15.56 0.0M
2024-08-15 15.52 15.55 15.52 15.55 0.1M
2024-08-14 16.15 16.15 15.56 15.56 0.0M
2024-08-13 15.45 15.46 15.45 15.46 0.0M
2024-08-12 15.45 15.46 15.35 15.46 0.0M
2024-08-09 15.50 15.50 15.46 15.46 0.0M
2024-08-07 15.36 15.37 15.36 15.37 0.0M
2024-08-06 15.39 15.39 15.37 15.37 0.0M
2024-08-02 15.60 15.60 15.56 15.58 0.0M
2024-08-01 15.82 15.99 15.81 15.81 0.0M
2024-07-31 15.56 15.84 15.51 15.84 0.0M
2024-07-30 15.93 15.93 15.65 15.80 0.0M
2024-07-29 15.74 15.74 15.74 15.74 0.0M
2024-07-26 16.01 16.01 16.00 16.00 0.0M
2024-07-25 16.20 16.21 15.85 15.85 0.0M
2024-07-24 15.70 16.06 15.70 16.05 0.0M
2024-07-23 15.88 15.90 15.88 15.90 0.0M
2024-07-19 15.75 15.80 15.75 15.76 0.1M
2024-07-18 15.66 16.06 15.66 16.06 0.0M
2024-07-17 15.50 15.76 15.50 15.55 0.0M
2024-07-16 15.50 15.50 15.50 15.50 0.0M
2024-07-12 15.68 15.76 15.66 15.70 0.1M
2024-07-11 15.66 15.66 15.66 15.66 0.0M
2024-07-10 15.67 15.67 15.66 15.67 0.0M
2024-07-09 16.16 16.16 15.45 15.66 0.0M
2024-07-08 15.39 15.45 15.38 15.38 0.0M
2024-07-05 15.49 15.49 15.40 15.49 0.0M
2024-07-02 15.25 15.50 15.25 15.45 0.0M
2024-06-28 15.47 15.49 15.46 15.49 0.0M
2024-06-27 15.83 15.83 15.83 15.83 0.0M
2024-06-26 15.33 15.54 15.33 15.54 0.0M
2024-06-25 15.37 15.40 15.35 15.35 0.0M
2024-06-24 14.65 15.33 14.65 15.33 0.0M
2024-06-21 14.61 15.05 14.57 15.05 0.0M
2024-06-19 15.46 15.46 14.64 14.70 0.0M
2024-06-18 15.10 15.10 14.96 14.96 0.0M
2024-06-17 15.21 15.22 15.01 15.01 0.0M
2024-06-14 15.47 15.47 15.47 15.47 0.0M
2024-06-13 15.66 15.66 15.47 15.47 0.0M
2024-06-12 15.87 15.88 15.87 15.88 0.0M
2024-06-11 15.65 16.00 15.65 16.00 0.0M
2024-06-07 16.15 16.15 15.75 15.75 0.0M
2024-06-06 16.20 16.20 16.01 16.01 0.0M
2024-06-05 16.32 16.32 16.30 16.30 0.0M
2024-06-04 16.40 16.40 16.39 16.39 0.0M
2024-06-03 16.29 16.55 16.28 16.55 0.0M
2024-05-30 16.26 16.26 16.26 16.26 0.0M
2024-05-29 16.32 16.32 16.32 16.32 0.0M
2024-05-28 16.68 16.68 16.49 16.49 0.0M
2024-05-27 16.60 16.60 16.51 16.52 0.0M
2024-05-24 16.64 16.64 16.63 16.63 0.0M
2024-05-23 16.24 16.48 16.24 16.47 0.0M
2024-05-22 16.68 16.68 16.17 16.25 0.0M
2024-05-21 16.65 16.65 16.35 16.35 0.0M
2024-05-17 17.22 17.22 16.29 16.40 0.1M
2024-05-15 16.47 16.47 16.47 16.47 0.0M
2024-05-13 16.23 16.45 16.23 16.45 0.0M
2024-05-10 16.23 16.23 16.23 16.23 0.0M
2024-05-09 16.34 16.34 16.21 16.21 0.0M
2024-05-08 16.30 16.30 16.30 16.30 0.0M
2024-05-06 16.25 16.31 16.25 16.30 0.0M
2024-05-03 16.34 16.34 16.22 16.22 0.0M
2024-05-01 16.38 16.38 16.38 16.38 0.0M
2024-04-30 16.03 16.26 16.03 16.26 0.0M
2024-04-29 16.00 16.06 16.00 16.06 0.0M
2024-04-26 15.89 15.92 15.88 15.92 0.0M
2024-04-25 15.81 15.95 15.81 15.90 0.0M
2024-04-24 15.95 15.96 15.95 15.96 0.0M
2024-04-22 16.00 16.00 16.00 16.00 0.0M
2024-04-19 15.96 16.23 15.96 16.23 0.0M
2024-04-15 16.00 16.01 16.00 16.00 0.0M
2024-04-12 16.09 16.09 16.05 16.05 0.0M
2024-04-10 16.22 16.28 16.22 16.22 0.0M
2024-04-09 16.20 16.20 16.20 16.20 0.2M
2024-04-05 15.95 16.06 15.95 16.06 0.0M
2024-04-04 16.00 16.00 16.00 16.00 0.0M
2024-04-03 15.90 16.14 15.90 16.14 0.0M
2024-04-02 15.92 15.95 15.90 15.95 0.0M
2024-04-01 15.94 15.94 15.92 15.92 0.0M
2024-03-28 16.32 16.34 15.99 15.99 0.0M
2024-03-26 16.18 16.30 16.18 16.30 0.0M
2024-03-25 16.16 16.24 16.16 16.24 0.0M
2024-03-22 16.06 16.06 16.06 16.06 0.0M
2024-03-21 16.00 16.30 16.00 16.30 0.0M
2024-03-20 16.24 16.30 16.24 16.30 0.0M
2024-03-19 16.10 16.22 16.10 16.22 0.0M
2024-03-18 16.14 16.16 16.14 16.15 0.0M
2024-03-15 16.23 16.23 16.23 16.23 0.0M
2024-03-14 16.11 16.11 16.09 16.10 0.0M
2024-03-13 16.09 16.21 16.02 16.02 0.0M
2024-03-12 16.08 16.08 15.96 15.96 0.0M
2024-03-11 16.10 16.10 16.10 16.10 0.0M
2024-03-08 15.95 16.20 15.95 16.12 0.0M
2024-03-05 16.02 16.23 16.02 16.23 0.0M
2024-03-04 16.22 16.22 16.22 16.22 0.0M
2024-03-01 16.00 16.00 16.00 16.00 0.0M
2024-02-29 16.03 16.03 16.03 16.03 0.0M
2024-02-26 16.04 16.05 16.04 16.05 0.0M
2024-02-23 16.01 16.04 16.01 16.04 0.0M
2024-02-22 16.05 16.05 16.05 16.05 0.0M
2024-02-21 16.07 16.07 16.07 16.07 0.0M
2024-02-20 16.20 16.20 16.20 16.20 0.0M
2024-02-16 16.22 16.22 16.20 16.20 0.0M
2024-02-15 16.23 16.23 16.23 16.23 0.0M
2024-02-14 16.01 16.01 16.01 16.01 0.0M
2024-02-13 16.10 16.10 16.10 16.10 0.1M
2024-02-12 16.04 16.04 16.04 16.04 0.0M
2024-02-08 16.47 16.47 16.19 16.19 0.0M
2024-02-07 16.25 16.25 16.24 16.24 0.0M
2024-02-06 16.33 16.36 16.25 16.25 0.0M
2024-02-05 16.26 16.37 16.26 16.30 0.0M
2024-02-02 16.20 16.24 16.20 16.24 0.0M
2024-02-01 16.18 16.25 16.18 16.25 0.0M
2024-01-31 15.76 16.18 15.76 16.18 0.0M
2024-01-30 16.08 16.08 15.73 16.08 0.0M
2024-01-29 15.71 16.00 15.71 16.00 0.0M
2024-01-26 15.96 15.96 15.96 15.96 0.0M
2024-01-25 15.97 15.97 15.91 15.91 0.0M
2024-01-24 15.97 15.99 15.97 15.99 0.0M
2024-01-23 15.93 15.93 15.92 15.92 0.0M
2024-01-19 15.74 15.97 15.74 15.95 0.0M
2024-01-18 15.87 15.89 15.87 15.89 0.0M
2024-01-17 15.55 15.55 15.45 15.45 0.0M
2024-01-12 15.02 15.45 15.02 15.45 0.0M
2024-01-11 15.45 15.45 15.25 15.25 0.0M
2024-01-10 15.46 15.46 15.46 15.46 0.0M
2024-01-09 15.43 15.43 15.43 15.43 0.0M
2024-01-05 15.29 15.32 15.29 15.32 0.0M
2024-01-03 14.43 15.40 14.43 15.30 0.0M