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
2024-12-31 16.01 16.47 16.01 16.47 0.0M
2024-12-30 16.24 16.37 16.24 16.31 0.0M
2024-12-27 15.80 16.24 15.80 16.24 0.0M
2024-12-24 15.75 15.85 15.75 15.85 0.0M
2024-12-23 15.86 15.86 15.73 15.75 0.0M
2024-12-20 15.93 15.93 15.76 15.90 0.0M
2024-12-19 15.80 15.94 15.76 15.78 0.0M
2024-12-18 15.90 15.90 15.85 15.90 0.0M
2024-12-17 15.85 15.90 15.85 15.85 0.0M
2024-12-16 15.91 15.95 15.87 15.90 0.0M
2024-12-13 16.02 16.02 15.98 15.99 0.0M
2024-12-12 16.07 16.09 16.05 16.05 0.0M
2024-12-11 16.11 16.15 16.00 16.04 0.0M
2024-12-10 16.12 16.12 16.05 16.12 0.0M
2024-12-09 16.12 16.12 16.03 16.09 0.0M
2024-12-06 15.94 16.07 15.94 16.00 0.0M
2024-12-05 15.92 16.05 15.92 15.99 0.0M
2024-12-04 15.90 15.95 15.90 15.93 0.0M
2024-12-03 15.94 15.99 15.90 15.93 0.0M
2024-12-02 15.86 15.86 15.84 15.84 0.0M
2024-11-29 16.00 16.05 15.88 15.90 0.0M
2024-11-28 15.89 16.00 15.89 16.00 0.0M
2024-11-27 15.95 16.05 15.95 16.00 0.0M
2024-11-26 16.00 16.01 15.88 15.99 0.0M
2024-11-25 16.05 16.05 15.95 15.99 0.0M
2024-11-22 15.87 15.96 15.85 15.85 0.0M
2024-11-20 15.96 16.00 15.85 15.87 0.0M
2024-11-19 15.97 15.97 15.85 15.85 0.0M
2024-11-18 15.67 15.83 15.67 15.83 0.0M
2024-11-15 15.72 15.80 15.66 15.78 0.0M
2024-11-14 15.71 15.82 15.70 15.70 0.0M
2024-11-13 15.75 15.75 15.71 15.75 0.0M
2024-11-12 15.81 15.84 15.80 15.80 0.0M
2024-11-11 15.82 15.82 15.81 15.81 0.0M
2024-11-08 15.69 15.80 15.69 15.77 0.0M
2024-11-07 15.78 15.86 15.72 15.85 0.0M
2024-11-06 16.19 16.19 15.99 15.99 0.0M
2024-11-05 16.29 16.30 16.19 16.20 0.0M
2024-11-04 16.46 16.46 16.30 16.30 0.0M
2024-11-01 16.46 16.46 16.46 16.46 0.0M
2024-10-31 16.50 16.50 16.49 16.49 0.0M
2024-10-30 16.56 16.58 16.50 16.58 0.0M
2024-10-29 16.51 16.58 16.51 16.53 0.0M
2024-10-28 16.59 16.60 16.51 16.60 0.0M
2024-10-25 16.53 16.63 16.53 16.62 0.0M
2024-10-24 16.60 16.64 16.49 16.64 0.0M
2024-10-23 16.67 16.67 16.59 16.61 0.0M
2024-10-22 16.65 16.70 16.65 16.70 0.0M
2024-10-21 16.70 16.80 16.70 16.80 0.0M
2024-10-18 16.71 16.80 16.70 16.80 0.0M
2024-10-17 16.71 16.75 16.71 16.75 0.0M
2024-10-16 16.75 16.77 16.74 16.77 0.0M
2024-10-15 16.75 16.75 16.71 16.71 0.0M
2024-10-11 16.75 16.80 16.75 16.77 0.0M
2024-10-10 16.75 16.75 16.70 16.75 0.0M
2024-10-09 16.75 16.75 16.75 16.75 0.0M
2024-10-08 16.63 16.70 16.62 16.70 0.0M
2024-10-07 16.74 16.74 16.60 16.60 0.0M
2024-10-04 16.54 16.64 16.54 16.64 0.0M
2024-10-03 16.70 16.71 16.62 16.69 0.0M
2024-10-02 16.65 16.65 16.65 16.65 0.0M
2024-10-01 16.61 16.74 16.60 16.66 0.0M
2024-09-30 16.68 16.75 16.66 16.67 0.0M
2024-09-27 16.76 16.76 16.56 16.56 0.0M
2024-09-26 16.52 16.72 16.52 16.69 0.0M
2024-09-25 16.73 16.79 16.67 16.70 0.0M
2024-09-24 16.75 16.75 16.75 16.75 0.0M
2024-09-23 16.90 16.93 16.83 16.83 0.0M
2024-09-20 16.75 16.97 16.75 16.84 0.0M
2024-09-19 16.82 16.96 16.77 16.91 0.0M
2024-09-18 16.75 16.80 16.75 16.80 0.0M
2024-09-17 16.98 16.98 16.78 16.79 0.0M
2024-09-16 16.67 16.92 16.67 16.77 0.0M
2024-09-13 16.98 16.98 16.76 16.85 0.0M
2024-09-12 16.68 16.87 16.68 16.87 0.0M
2024-09-11 16.89 16.92 16.77 16.77 0.0M
2024-09-10 16.90 16.91 16.85 16.91 0.0M
2024-09-09 16.91 16.92 16.91 16.91 0.0M
2024-09-06 16.92 16.98 16.89 16.91 0.0M
2024-09-05 16.91 17.01 16.91 16.99 0.0M
2024-09-04 17.01 17.06 16.94 16.97 0.0M
2024-09-03 17.05 17.05 16.95 16.99 0.0M
2024-08-30 17.06 17.10 17.06 17.09 0.0M
2024-08-29 17.01 17.22 17.01 17.21 0.0M
2024-08-28 17.33 17.33 17.10 17.11 0.0M
2024-08-27 17.20 17.20 17.08 17.20 0.0M
2024-08-26 17.13 17.32 17.13 17.21 0.0M
2024-08-23 17.25 17.36 17.11 17.36 0.0M
2024-08-22 17.11 17.11 17.05 17.05 0.0M
2024-08-21 17.12 17.21 17.11 17.11 0.0M
2024-08-20 17.11 17.11 17.10 17.11 0.0M
2024-08-19 17.07 17.13 17.06 17.10 0.0M
2024-08-16 17.10 17.10 17.09 17.10 0.0M
2024-08-15 17.20 17.20 17.10 17.11 0.0M
2024-08-14 17.15 17.15 17.07 17.10 0.0M
2024-08-13 17.09 17.12 17.09 17.11 0.0M
2024-08-12 17.06 17.12 16.97 17.12 0.0M
2024-08-09 17.10 17.11 17.02 17.07 0.0M
2024-08-08 17.00 17.00 16.85 16.95 0.2M
2024-08-07 17.00 17.01 17.00 17.00 0.0M
2024-08-02 17.22 17.22 16.95 17.01 0.0M
2024-08-01 17.30 17.30 17.11 17.22 0.0M
2024-07-31 17.41 17.41 17.33 17.33 0.0M
2024-07-30 17.35 17.50 17.23 17.36 0.0M
2024-07-29 17.44 17.47 17.38 17.38 0.0M
2024-07-26 17.51 17.52 17.34 17.34 0.0M
2024-07-25 17.45 17.54 17.45 17.54 0.1M
2024-07-24 17.49 17.50 17.49 17.50 0.0M
2024-07-23 17.48 17.48 17.40 17.48 0.0M
2024-07-22 17.39 17.41 17.30 17.40 0.0M
2024-07-19 17.35 17.35 17.35 17.35 0.0M
2024-07-18 17.30 17.46 17.30 17.46 0.0M
2024-07-17 17.41 17.47 17.37 17.37 0.0M
2024-07-16 17.47 17.50 17.47 17.50 0.0M
2024-07-15 17.46 17.48 17.43 17.47 0.0M
2024-07-12 17.31 17.45 17.31 17.42 0.0M
2024-07-11 17.41 17.41 17.41 17.41 0.0M
2024-07-10 17.12 17.25 17.12 17.25 0.0M
2024-07-09 17.06 17.10 17.06 17.10 0.0M
2024-07-08 17.04 17.10 17.04 17.10 0.0M
2024-07-05 16.90 17.05 16.90 17.01 0.0M
2024-07-04 17.00 17.00 16.88 16.88 0.0M
2024-07-03 16.96 16.96 16.79 16.95 0.0M
2024-07-02 16.85 16.89 16.70 16.85 0.0M
2024-06-28 16.92 16.92 16.65 16.85 0.0M
2024-06-27 16.65 16.80 16.65 16.66 0.0M
2024-06-26 16.74 16.75 16.63 16.63 0.0M
2024-06-25 16.67 16.75 16.55 16.55 0.0M
2024-06-24 16.35 16.75 16.35 16.60 0.0M
2024-06-21 16.70 16.71 16.61 16.61 0.0M
2024-06-20 16.31 16.36 16.30 16.34 0.0M
2024-06-19 16.40 16.40 16.33 16.37 0.0M
2024-06-18 16.50 16.50 16.36 16.36 0.0M
2024-06-17 16.51 16.53 16.51 16.51 0.0M
2024-06-14 17.24 17.24 16.80 16.86 0.0M
2024-06-13 17.53 17.60 17.35 17.35 0.0M
2024-06-11 17.72 17.72 17.71 17.71 0.0M
2024-06-10 17.61 17.62 17.61 17.62 0.0M
2024-06-07 17.55 17.68 17.55 17.56 0.0M
2024-06-06 18.00 18.00 17.60 17.60 0.0M
2024-06-05 18.10 18.10 18.00 18.03 0.1M
2024-06-04 18.11 18.13 18.02 18.10 0.0M
2024-06-03 18.14 18.15 18.13 18.15 0.0M
2024-05-31 18.29 18.29 18.29 18.29 0.0M
2024-05-30 18.30 18.30 18.30 18.30 0.0M
2024-05-29 18.30 18.32 18.30 18.30 0.0M
2024-05-28 18.27 18.30 18.27 18.30 0.0M
2024-05-27 18.15 18.33 18.15 18.33 0.0M
2024-05-24 18.15 18.15 18.15 18.15 0.0M
2024-05-23 18.20 18.25 18.19 18.25 0.0M
2024-05-22 18.25 18.25 18.20 18.20 0.0M
2024-05-21 18.18 18.24 18.11 18.20 0.0M
2024-05-17 18.20 18.20 18.16 18.16 0.0M
2024-05-16 18.27 18.27 18.26 18.26 0.0M
2024-05-15 18.20 18.21 18.20 18.20 0.0M
2024-05-14 18.17 18.24 18.09 18.20 0.0M
2024-05-13 18.20 18.25 18.16 18.16 0.0M
2024-05-10 18.20 18.21 18.13 18.13 0.0M
2024-05-09 18.17 18.17 18.16 18.17 0.0M
2024-05-08 18.22 18.22 18.14 18.14 0.0M
2024-05-07 18.15 18.15 18.15 18.15 0.0M
2024-05-06 18.15 18.18 18.15 18.18 0.0M
2024-05-03 18.10 18.14 18.10 18.12 0.0M
2024-05-02 18.05 18.10 18.05 18.10 0.0M
2024-05-01 18.12 18.12 18.07 18.08 0.0M
2024-04-30 18.10 18.11 18.01 18.11 0.0M
2024-04-26 18.16 18.16 18.16 18.16 0.0M
2024-04-25 18.19 18.24 18.15 18.17 0.0M
2024-04-24 18.32 18.32 18.16 18.16 0.0M
2024-04-23 18.16 18.20 18.16 18.20 0.0M
2024-04-22 18.20 18.20 18.20 18.20 0.0M
2024-04-19 18.15 18.20 18.15 18.15 0.0M
2024-04-18 18.24 18.24 18.20 18.20 0.0M
2024-04-17 18.26 18.27 18.21 18.21 0.0M
2024-04-16 18.25 18.30 18.25 18.30 0.0M
2024-04-15 18.26 18.30 18.25 18.25 0.0M
2024-04-12 18.30 18.30 18.30 18.30 0.0M
2024-04-11 18.35 18.35 18.26 18.26 0.0M
2024-04-10 18.30 18.44 18.20 18.35 0.0M
2024-04-09 18.17 18.40 18.17 18.40 0.0M
2024-04-08 18.33 18.42 18.33 18.40 0.0M
2024-04-05 18.30 18.33 18.30 18.33 0.0M
2024-04-04 18.56 18.56 18.31 18.31 0.0M
2024-04-03 18.49 18.49 18.49 18.49 0.0M
2024-03-28 18.36 18.59 18.30 18.59 0.0M
2024-03-27 18.50 18.50 18.32 18.32 0.0M
2024-03-26 18.52 18.52 18.52 18.52 0.0M
2024-03-25 18.59 18.59 18.40 18.55 0.0M
2024-03-21 18.51 18.51 18.51 18.51 0.0M
2024-03-19 18.46 18.60 18.46 18.60 0.0M
2024-03-18 18.50 18.50 18.50 18.50 0.0M
2024-03-15 18.45 18.45 18.45 18.45 0.0M
2024-03-14 18.40 18.40 18.40 18.40 0.0M
2024-03-13 18.40 18.45 18.39 18.45 0.0M
2024-03-12 18.50 18.52 18.50 18.52 0.0M
2024-03-11 18.40 18.41 18.40 18.40 0.0M
2024-03-08 18.45 18.47 18.45 18.47 0.0M
2024-03-07 18.39 18.50 18.39 18.50 0.0M
2024-03-06 18.41 18.67 18.40 18.67 0.0M
2024-03-05 18.55 18.55 18.37 18.37 0.0M
2024-03-04 18.52 18.70 18.52 18.67 0.0M
2024-03-01 18.47 18.47 18.47 18.47 0.0M
2024-02-29 18.50 18.50 18.49 18.50 0.0M
2024-02-28 18.57 18.57 18.50 18.50 0.0M
2024-02-27 18.52 18.70 18.52 18.70 0.0M
2024-02-26 18.68 18.70 18.52 18.67 0.0M
2024-02-23 18.69 18.69 18.56 18.59 0.0M
2024-02-22 18.51 18.60 18.51 18.54 0.0M
2024-02-21 18.94 18.98 18.56 18.56 0.0M
2024-02-20 18.47 18.69 18.47 18.60 0.0M
2024-02-16 18.60 18.65 18.60 18.65 0.0M
2024-02-15 18.75 18.75 18.52 18.52 0.0M
2024-02-14 18.55 18.55 18.44 18.50 0.0M
2024-02-13 18.55 18.55 18.55 18.55 0.0M
2024-02-12 18.52 18.55 18.50 18.55 0.0M
2024-02-09 18.70 18.71 18.60 18.60 0.0M
2024-02-08 18.70 18.75 18.66 18.75 0.0M
2024-02-07 18.86 18.86 18.66 18.66 0.0M
2024-02-06 18.79 18.90 18.66 18.66 0.0M
2024-02-05 18.62 18.62 18.62 18.62 0.0M
2024-02-02 18.91 18.91 18.69 18.69 0.0M
2024-02-01 18.84 18.95 18.83 18.95 0.1M
2024-01-31 18.80 18.80 18.70 18.70 0.0M
2024-01-30 18.79 18.80 18.79 18.80 0.0M
2024-01-29 18.61 18.83 18.61 18.83 0.0M
2024-01-26 18.81 18.84 18.80 18.80 0.0M
2024-01-25 18.70 18.70 18.60 18.60 0.0M
2024-01-24 18.70 18.80 18.70 18.70 0.0M
2024-01-23 18.60 18.68 18.57 18.65 0.0M
2024-01-22 18.63 18.70 18.45 18.54 0.0M
2024-01-19 18.34 18.60 18.28 18.28 0.0M
2024-01-18 18.49 18.52 18.49 18.52 0.0M
2024-01-17 18.27 18.30 18.27 18.30 0.0M
2024-01-16 18.37 18.37 18.36 18.36 0.0M
2024-01-15 18.35 18.43 18.35 18.36 0.0M
2024-01-12 18.16 18.19 18.16 18.19 0.0M
2024-01-11 18.46 18.46 18.24 18.26 0.0M
2024-01-10 18.33 18.45 18.33 18.45 0.0M
2024-01-09 18.45 18.47 18.45 18.45 0.0M
2024-01-08 18.30 18.38 18.30 18.38 0.1M
2024-01-05 18.35 18.35 18.35 18.35 0.0M
2024-01-04 18.40 18.47 18.19 18.46 0.0M
2024-01-03 18.35 18.40 18.35 18.40 0.0M
2024-01-02 18.28 18.28 18.28 18.28 0.0M