BCE Inc Pref Y (BCE_py)

BCE_py
🏛️ Kanada →
18.94
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 20.30 21.28 20.30 21.28 0.0M
2021-12-30 20.25 20.33 20.22 20.30 0.0M
2021-12-29 20.03 20.20 20.03 20.20 0.0M
2021-12-24 20.09 20.13 20.08 20.08 0.0M
2021-12-23 19.95 20.06 19.93 20.06 0.0M
2021-12-22 19.95 19.95 19.95 19.95 0.0M
2021-12-21 19.92 20.07 19.92 20.02 0.0M
2021-12-20 19.90 19.91 19.89 19.91 0.0M
2021-12-17 19.93 20.00 19.93 20.00 0.0M
2021-12-16 20.00 20.10 20.00 20.09 0.0M
2021-12-15 20.06 20.06 20.06 20.06 0.0M
2021-12-14 20.00 20.01 19.95 20.01 0.0M
2021-12-10 20.05 20.08 19.98 20.01 0.0M
2021-12-09 20.08 20.57 19.96 20.00 0.0M
2021-12-08 20.08 20.08 19.92 20.01 0.0M
2021-12-07 20.00 20.00 19.87 19.99 0.0M
2021-12-03 20.00 20.12 19.97 20.00 0.0M
2021-12-02 19.90 20.15 19.90 20.04 0.0M
2021-12-01 20.30 20.33 20.15 20.15 0.0M
2021-11-30 20.48 20.48 20.30 20.30 0.0M
2021-11-29 20.60 20.60 20.60 20.60 0.0M
2021-11-26 20.81 20.81 20.59 20.60 0.0M
2021-11-25 21.23 21.23 20.86 20.86 0.0M
2021-11-24 20.91 20.91 20.91 20.91 0.0M
2021-11-23 20.86 20.86 20.86 20.86 0.0M
2021-11-22 20.93 20.93 20.93 20.93 0.0M
2021-11-19 20.90 20.96 20.90 20.96 0.0M
2021-11-18 20.87 20.90 20.86 20.90 0.0M
2021-11-17 20.86 20.86 20.86 20.86 0.0M
2021-11-16 20.86 20.87 20.85 20.85 0.0M
2021-11-15 20.93 20.93 20.93 20.93 0.0M
2021-11-12 20.94 20.94 20.94 20.94 0.0M
2021-11-10 20.75 20.90 20.75 20.90 0.0M
2021-11-09 20.75 20.81 20.75 20.75 0.0M
2021-11-08 20.56 20.76 20.56 20.76 0.0M
2021-11-04 20.59 20.71 20.59 20.71 0.0M
2021-11-03 20.50 20.64 20.50 20.64 0.0M
2021-11-02 20.65 20.74 20.63 20.74 0.0M
2021-11-01 20.56 20.65 20.50 20.65 0.0M
2021-10-29 20.63 20.65 20.50 20.65 0.0M
2021-10-28 20.50 20.63 20.50 20.63 0.0M
2021-10-27 20.17 20.50 20.17 20.50 0.0M
2021-10-26 20.23 20.25 20.20 20.25 0.0M
2021-10-25 20.38 20.38 20.09 20.09 0.0M
2021-10-22 20.19 20.35 20.19 20.19 0.0M
2021-10-21 20.00 20.18 20.00 20.18 0.0M
2021-10-20 19.75 19.90 19.68 19.90 0.0M
2021-10-19 19.45 19.51 19.41 19.50 0.0M
2021-10-18 19.22 19.35 19.21 19.31 0.0M
2021-10-15 19.22 19.35 19.22 19.35 0.0M
2021-10-14 19.16 19.16 19.11 19.15 0.0M
2021-10-13 18.96 19.01 18.96 19.00 0.0M
2021-10-12 19.04 19.11 19.00 19.10 0.0M
2021-10-08 18.90 19.09 18.90 19.09 0.0M
2021-10-07 19.04 19.04 18.89 18.89 0.0M
2021-10-06 19.16 19.16 18.98 18.98 0.0M
2021-10-05 19.18 19.18 19.18 19.18 0.0M
2021-10-04 19.15 19.21 19.15 19.20 0.0M
2021-10-01 18.69 19.20 18.69 19.10 0.0M
2021-09-30 18.67 18.70 18.67 18.70 0.0M
2021-09-29 18.38 18.60 18.38 18.59 0.0M
2021-09-28 18.32 18.32 18.32 18.32 0.0M
2021-09-27 18.29 18.29 18.29 18.29 0.0M
2021-09-24 18.23 18.27 18.20 18.25 0.0M
2021-09-23 18.16 18.23 18.16 18.20 0.0M
2021-09-22 18.12 18.15 18.12 18.15 0.0M
2021-09-21 18.03 18.04 17.99 18.02 0.0M
2021-09-20 18.14 18.14 17.99 18.02 0.0M
2021-09-17 17.96 18.10 17.96 18.10 0.0M
2021-09-16 17.92 18.05 17.92 18.00 0.0M
2021-09-15 18.12 18.12 18.09 18.09 0.0M
2021-09-14 18.07 18.07 18.07 18.07 0.0M
2021-09-13 18.10 18.14 18.03 18.14 0.0M
2021-09-10 18.03 18.06 18.03 18.06 0.0M
2021-09-09 18.03 18.03 18.03 18.03 0.0M
2021-09-08 17.99 17.99 17.99 17.99 0.0M
2021-09-07 18.00 18.00 18.00 18.00 0.0M
2021-09-03 17.98 18.03 17.94 18.00 0.0M
2021-09-02 18.09 18.09 17.99 17.99 0.0M
2021-09-01 18.07 18.07 17.99 17.99 0.0M
2021-08-31 18.18 18.18 18.10 18.10 0.0M
2021-08-30 18.14 18.14 18.02 18.14 0.0M
2021-08-27 18.15 18.15 18.15 18.15 0.0M
2021-08-26 18.04 18.15 17.98 18.15 0.0M
2021-08-25 18.04 18.04 18.03 18.03 0.0M
2021-08-24 17.95 18.04 17.95 18.01 0.0M
2021-08-23 17.96 18.00 17.96 18.00 0.0M
2021-08-20 18.06 18.06 17.97 18.03 0.0M
2021-08-19 18.00 18.00 18.00 18.00 0.0M
2021-08-18 18.10 18.10 18.10 18.10 0.0M
2021-08-16 18.05 18.08 18.05 18.05 0.0M
2021-08-13 17.98 18.14 17.98 18.14 0.0M
2021-08-12 18.12 18.12 18.12 18.12 0.0M
2021-08-11 18.12 18.12 18.12 18.12 0.0M
2021-08-10 18.12 18.12 18.12 18.12 0.0M
2021-08-09 18.12 18.12 18.12 18.12 0.0M
2021-08-06 18.11 18.12 18.11 18.12 0.0M
2021-08-04 18.15 18.15 18.10 18.13 0.0M
2021-08-03 18.10 18.15 18.10 18.15 0.0M
2021-07-30 18.05 18.25 18.05 18.25 0.0M
2021-07-29 18.12 18.17 18.12 18.14 0.0M
2021-07-28 18.12 18.19 18.10 18.15 0.0M
2021-07-27 18.15 18.15 18.10 18.12 0.0M
2021-07-26 18.03 18.15 18.03 18.15 0.0M
2021-07-22 18.05 18.05 18.05 18.05 0.0M
2021-07-21 18.14 18.14 18.07 18.07 0.0M
2021-07-20 18.15 18.15 18.05 18.05 0.0M
2021-07-19 18.14 18.15 18.04 18.11 0.0M
2021-07-16 18.24 18.27 18.15 18.15 0.0M
2021-07-15 18.18 18.25 18.18 18.18 0.0M
2021-07-14 18.18 18.22 18.18 18.22 0.0M
2021-07-13 18.11 18.25 18.10 18.23 0.0M
2021-07-12 18.10 18.14 18.10 18.14 0.0M
2021-07-09 18.17 18.20 18.17 18.19 0.0M
2021-07-08 18.08 18.10 18.04 18.09 0.0M
2021-07-07 18.14 18.15 18.13 18.13 0.0M
2021-07-06 18.20 18.20 18.14 18.14 0.0M
2021-07-05 18.14 18.22 18.10 18.21 0.0M
2021-07-02 18.15 18.15 18.12 18.12 0.0M
2021-06-30 18.19 18.20 18.17 18.17 0.0M
2021-06-29 18.21 18.21 18.20 18.21 0.0M
2021-06-28 18.25 18.25 18.23 18.25 0.0M
2021-06-25 18.23 18.23 18.17 18.20 0.0M
2021-06-24 18.17 18.26 18.17 18.25 0.0M
2021-06-23 18.16 18.16 18.15 18.15 0.0M
2021-06-22 18.16 18.17 18.15 18.16 0.0M
2021-06-21 18.10 18.20 18.10 18.12 0.0M
2021-06-18 18.18 18.20 18.13 18.17 0.1M
2021-06-17 18.15 18.16 18.10 18.14 0.0M
2021-06-16 18.10 18.17 18.10 18.17 0.0M
2021-06-15 18.11 18.11 18.11 18.11 0.0M
2021-06-14 18.19 18.20 18.19 18.20 0.0M
2021-06-11 18.10 18.20 18.10 18.20 0.0M
2021-06-10 18.21 18.23 18.20 18.20 0.1M
2021-06-09 18.19 18.23 18.19 18.23 0.1M
2021-06-08 18.48 18.48 18.17 18.20 0.0M
2021-06-07 18.27 18.27 18.19 18.19 0.0M
2021-06-04 18.06 18.23 18.06 18.20 0.0M
2021-06-03 18.21 18.30 18.19 18.23 0.0M
2021-06-02 18.20 18.20 18.12 18.20 0.0M
2021-06-01 18.18 18.18 18.14 18.14 0.0M
2021-05-31 18.14 18.15 18.13 18.15 0.0M
2021-05-28 18.00 18.11 17.99 18.10 0.0M
2021-05-27 18.12 18.16 18.10 18.12 0.2M
2021-05-26 18.05 18.13 18.02 18.13 0.0M
2021-05-25 17.89 17.97 17.89 17.92 0.0M
2021-05-21 17.80 18.09 17.80 17.90 0.0M
2021-05-20 17.72 17.85 17.72 17.85 0.0M
2021-05-19 17.55 17.64 17.50 17.64 0.0M
2021-05-18 17.50 17.56 17.44 17.55 0.0M
2021-05-17 17.45 17.45 17.43 17.43 0.0M
2021-05-14 17.45 17.46 17.45 17.45 0.0M
2021-05-13 17.40 17.40 17.28 17.39 0.0M
2021-05-12 17.39 17.40 17.39 17.40 0.0M
2021-05-11 17.20 17.34 17.20 17.34 0.0M
2021-05-10 17.30 17.39 17.30 17.35 0.0M
2021-05-07 17.39 17.44 17.39 17.42 0.0M
2021-05-06 17.38 17.45 17.38 17.43 0.0M
2021-05-05 17.47 17.49 17.39 17.49 0.0M
2021-05-04 17.43 17.45 17.43 17.45 0.0M
2021-05-03 17.41 17.41 17.30 17.40 0.0M
2021-04-30 16.97 17.23 16.97 17.23 0.0M
2021-04-29 16.90 16.96 16.87 16.96 0.0M
2021-04-28 16.93 16.94 16.92 16.93 0.0M
2021-04-27 16.85 16.91 16.84 16.91 0.0M
2021-04-26 16.87 16.92 16.87 16.92 0.0M
2021-04-23 16.79 17.17 16.79 17.17 0.0M
2021-04-22 16.84 16.99 16.84 16.99 0.0M
2021-04-21 16.75 16.83 16.67 16.83 0.0M
2021-04-20 16.75 16.75 16.75 16.75 0.0M
2021-04-19 16.73 16.78 16.73 16.75 0.0M
2021-04-16 16.85 16.98 16.76 16.76 0.0M
2021-04-15 16.73 16.80 16.73 16.80 0.0M
2021-04-14 16.75 16.83 16.66 16.83 0.0M
2021-04-13 16.65 16.72 16.65 16.71 0.0M
2021-04-12 16.49 16.50 16.43 16.47 0.0M
2021-04-09 16.36 16.44 16.36 16.40 0.0M
2021-04-08 16.31 16.35 16.31 16.35 0.0M
2021-04-06 16.36 16.42 16.36 16.42 0.0M
2021-04-05 16.33 16.38 16.33 16.38 0.0M
2021-04-01 16.20 16.23 16.20 16.23 0.0M
2021-03-31 16.09 16.18 16.09 16.18 0.0M
2021-03-30 16.01 16.05 15.97 16.05 0.0M
2021-03-29 16.01 16.04 15.93 16.02 0.0M
2021-03-26 15.98 16.02 15.98 16.02 0.0M
2021-03-25 15.99 15.99 15.98 15.98 0.0M
2021-03-24 16.04 16.09 16.04 16.08 0.0M
2021-03-23 16.05 16.10 16.00 16.00 0.0M
2021-03-22 16.07 16.07 16.07 16.07 0.0M
2021-03-19 16.15 16.15 16.05 16.05 0.0M
2021-03-18 16.23 16.23 16.11 16.13 0.0M
2021-03-17 16.28 16.28 16.20 16.24 0.0M
2021-03-16 16.37 16.37 16.37 16.37 0.0M
2021-03-15 16.49 16.62 16.32 16.43 0.0M
2021-03-12 16.33 16.36 16.32 16.35 0.0M
2021-03-11 16.15 16.26 16.08 16.25 0.0M
2021-03-10 16.14 16.14 16.06 16.09 0.0M
2021-03-09 16.00 16.05 15.96 16.00 0.0M
2021-03-08 15.93 15.97 15.93 15.97 0.0M
2021-03-05 15.62 15.85 15.62 15.85 0.0M
2021-03-04 15.63 15.70 15.63 15.66 0.0M
2021-03-03 15.65 15.70 15.52 15.63 0.0M
2021-03-02 15.52 15.52 15.52 15.52 0.0M
2021-03-01 15.51 15.53 15.51 15.53 0.0M
2021-02-26 15.51 15.51 15.50 15.50 0.0M
2021-02-25 15.46 15.51 15.46 15.51 0.0M
2021-02-24 15.39 15.39 15.36 15.36 0.0M
2021-02-23 15.35 15.40 15.35 15.40 0.0M
2021-02-22 15.39 15.41 15.30 15.40 0.0M
2021-02-19 15.40 15.46 15.39 15.46 0.0M
2021-02-18 15.47 15.50 15.43 15.43 0.0M
2021-02-17 15.44 15.65 15.40 15.56 0.0M
2021-02-16 15.33 15.46 15.33 15.46 0.0M
2021-02-12 15.32 15.32 15.24 15.24 0.0M
2021-02-11 15.25 15.26 15.21 15.21 0.0M
2021-02-10 15.40 15.40 15.29 15.29 0.0M
2021-02-09 15.40 15.43 15.31 15.43 0.0M
2021-02-08 15.44 15.45 15.20 15.39 0.0M
2021-02-05 15.12 15.20 15.12 15.20 0.0M
2021-02-04 15.11 15.11 15.11 15.11 0.0M
2021-02-03 15.01 15.09 15.01 15.09 0.0M
2021-02-02 14.80 14.99 14.80 14.99 0.0M
2021-01-29 14.51 14.70 14.51 14.65 0.0M
2021-01-28 14.51 14.53 14.51 14.53 0.0M
2021-01-27 14.52 14.56 14.51 14.51 0.1M
2021-01-26 14.51 14.59 14.51 14.59 0.0M
2021-01-25 14.44 14.53 14.43 14.53 0.0M
2021-01-22 14.39 14.39 14.37 14.37 0.0M
2021-01-21 14.26 14.26 14.26 14.26 0.0M
2021-01-20 14.26 14.34 14.26 14.31 0.0M
2021-01-19 14.24 14.25 14.22 14.23 0.0M
2021-01-18 14.22 14.26 14.22 14.25 0.0M
2021-01-15 14.24 14.24 14.21 14.24 0.0M
2021-01-14 14.25 14.25 14.23 14.24 0.0M
2021-01-13 14.23 14.24 14.20 14.24 0.0M
2021-01-12 14.22 14.24 14.20 14.21 0.0M
2021-01-11 14.20 14.21 14.11 14.11 0.0M
2021-01-08 14.15 14.20 14.06 14.20 0.1M
2021-01-07 14.02 14.18 14.02 14.10 0.0M
2021-01-06 14.19 14.25 14.07 14.08 0.0M
2021-01-05 14.04 14.18 14.04 14.12 0.0M
2021-01-04 14.04 14.04 14.04 14.04 0.0M