BCE Inc Pref AB (BCE_pb)

BCE_pb
🏛️ カナダ →
19.08
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 16.48 16.53 16.42 16.53 0.0M
2024-12-30 16.52 16.53 16.31 16.40 0.0M
2024-12-27 15.90 16.27 15.90 16.22 0.0M
2024-12-24 15.78 16.00 15.75 16.00 0.0M
2024-12-23 15.82 15.82 15.70 15.75 0.0M
2024-12-20 15.77 15.85 15.77 15.81 0.0M
2024-12-19 15.87 15.87 15.70 15.70 0.0M
2024-12-18 15.94 15.95 15.94 15.95 0.0M
2024-12-17 15.91 16.01 15.91 16.00 0.0M
2024-12-16 16.09 16.09 15.95 15.95 0.0M
2024-12-13 16.21 16.21 16.07 16.13 0.0M
2024-12-12 16.19 16.37 16.15 16.19 0.0M
2024-12-11 16.21 16.23 16.19 16.21 0.0M
2024-12-10 16.28 16.28 16.20 16.20 0.0M
2024-12-09 16.25 16.28 16.24 16.28 0.0M
2024-12-06 16.14 16.28 16.09 16.22 0.0M
2024-12-05 16.12 16.22 16.12 16.14 0.0M
2024-12-04 16.12 16.17 16.12 16.14 0.0M
2024-12-03 16.17 16.28 16.12 16.12 0.0M
2024-12-02 16.22 16.22 16.10 16.14 0.0M
2024-11-29 16.24 16.29 16.16 16.16 0.0M
2024-11-28 16.30 16.34 16.28 16.30 0.0M
2024-11-27 16.34 16.36 16.32 16.32 0.0M
2024-11-26 16.28 16.37 16.27 16.32 0.0M
2024-11-25 16.38 16.40 16.34 16.40 0.0M
2024-11-22 16.22 16.31 16.22 16.29 0.0M
2024-11-21 16.21 16.30 16.21 16.21 0.0M
2024-11-20 16.22 16.25 16.20 16.20 0.0M
2024-11-19 16.19 16.25 16.19 16.22 0.0M
2024-11-18 16.13 16.20 16.13 16.20 0.0M
2024-11-15 16.13 16.18 16.10 16.14 0.0M
2024-11-14 16.11 16.15 16.07 16.10 0.1M
2024-11-13 16.07 16.10 16.05 16.10 0.0M
2024-11-12 16.10 16.34 16.03 16.07 0.0M
2024-11-11 16.12 16.15 16.04 16.05 0.0M
2024-11-08 16.04 16.10 16.01 16.04 0.0M
2024-11-07 16.31 16.31 16.07 16.08 0.0M
2024-11-06 16.50 16.50 16.29 16.35 0.0M
2024-11-05 16.60 16.66 16.53 16.53 0.0M
2024-11-04 16.75 16.75 16.56 16.56 0.0M
2024-11-01 16.80 16.82 16.77 16.82 0.0M
2024-10-31 16.81 16.82 16.72 16.76 0.0M
2024-10-30 16.90 16.90 16.82 16.82 0.0M
2024-10-29 16.90 16.90 16.90 16.90 0.0M
2024-10-28 16.83 16.88 16.82 16.88 0.0M
2024-10-25 17.00 17.00 16.85 16.85 0.0M
2024-10-24 16.91 16.94 16.85 16.85 0.0M
2024-10-23 16.96 16.97 16.90 16.90 0.0M
2024-10-22 16.96 16.96 16.96 16.96 0.0M
2024-10-21 17.00 17.02 16.90 16.94 0.0M
2024-10-18 16.96 17.05 16.92 17.05 0.0M
2024-10-17 16.95 17.02 16.92 16.92 0.0M
2024-10-16 16.99 17.00 16.95 16.99 0.0M
2024-10-15 16.96 17.00 16.92 16.98 0.0M
2024-10-11 16.90 16.92 16.90 16.91 0.0M
2024-10-10 16.90 16.90 16.85 16.88 0.0M
2024-10-09 16.85 16.85 16.85 16.85 0.0M
2024-10-08 16.84 16.85 16.84 16.85 0.0M
2024-10-07 16.75 16.85 16.75 16.79 0.0M
2024-10-04 16.75 16.80 16.75 16.80 0.0M
2024-10-03 16.90 16.90 16.75 16.75 0.0M
2024-10-02 16.78 16.84 16.77 16.80 0.0M
2024-10-01 16.77 16.90 16.77 16.85 0.0M
2024-09-30 16.74 16.75 16.74 16.75 0.0M
2024-09-27 16.80 16.88 16.74 16.74 0.0M
2024-09-26 16.73 16.83 16.73 16.83 0.0M
2024-09-25 16.82 16.83 16.76 16.76 0.0M
2024-09-24 16.90 16.90 16.72 16.75 0.0M
2024-09-23 17.01 17.01 16.83 16.83 0.0M
2024-09-20 17.00 17.00 17.00 17.00 0.0M
2024-09-19 17.00 17.07 16.97 17.04 0.0M
2024-09-18 16.85 16.97 16.85 16.95 0.0M
2024-09-17 16.89 16.90 16.80 16.80 0.0M
2024-09-16 16.92 17.00 16.90 16.90 0.0M
2024-09-13 16.92 17.03 16.92 16.99 0.0M
2024-09-12 16.90 16.92 16.85 16.92 0.0M
2024-09-11 16.87 16.96 16.79 16.89 0.0M
2024-09-10 17.04 17.04 16.97 16.98 0.0M
2024-09-09 17.05 17.07 16.98 17.02 0.0M
2024-09-06 17.17 17.17 17.05 17.05 0.0M
2024-09-05 17.29 17.30 17.16 17.17 0.0M
2024-09-04 17.15 17.17 17.15 17.17 0.0M
2024-09-03 17.35 17.35 17.21 17.23 0.0M
2024-08-30 17.35 17.36 17.26 17.35 0.0M
2024-08-29 17.35 17.45 17.35 17.45 0.0M
2024-08-28 17.40 17.40 17.35 17.36 0.0M
2024-08-27 17.40 17.40 17.35 17.35 0.0M
2024-08-26 17.29 17.38 17.28 17.38 0.0M
2024-08-23 17.30 17.39 17.25 17.32 0.0M
2024-08-22 17.29 17.30 17.25 17.30 0.0M
2024-08-21 17.24 17.24 17.20 17.20 0.0M
2024-08-20 17.35 17.35 17.17 17.18 0.0M
2024-08-19 17.18 17.28 17.18 17.25 0.0M
2024-08-16 17.29 17.29 17.20 17.20 0.0M
2024-08-15 17.37 17.37 17.31 17.31 0.0M
2024-08-14 17.37 17.37 17.35 17.37 0.0M
2024-08-13 17.37 17.37 17.25 17.25 0.0M
2024-08-12 17.25 17.36 17.25 17.35 0.0M
2024-08-09 17.23 17.38 17.23 17.32 0.0M
2024-08-08 17.10 17.20 17.10 17.12 0.0M
2024-08-07 17.07 17.07 17.06 17.06 0.0M
2024-08-06 17.07 17.12 16.98 16.98 0.0M
2024-08-02 17.26 17.28 17.10 17.10 0.0M
2024-08-01 17.37 17.38 17.35 17.35 0.0M
2024-07-31 17.30 17.58 17.29 17.46 0.0M
2024-07-30 17.20 17.50 17.20 17.37 0.0M
2024-07-29 17.68 17.68 17.50 17.54 0.0M
2024-07-26 17.62 17.64 17.59 17.63 0.0M
2024-07-25 17.65 17.72 17.58 17.67 0.0M
2024-07-24 17.61 17.67 17.60 17.63 0.0M
2024-07-23 17.58 17.59 17.55 17.58 0.0M
2024-07-22 17.62 17.62 17.52 17.52 0.0M
2024-07-19 17.50 17.50 17.50 17.50 0.0M
2024-07-18 17.55 17.61 17.51 17.51 0.0M
2024-07-17 17.66 17.66 17.46 17.46 0.0M
2024-07-16 17.65 17.71 17.65 17.71 0.0M
2024-07-15 18.07 18.07 17.58 17.59 0.0M
2024-07-12 17.48 17.62 17.48 17.50 0.1M
2024-07-11 17.50 17.51 17.44 17.47 0.0M
2024-07-10 17.23 17.48 17.23 17.44 0.0M
2024-07-08 17.20 17.24 17.20 17.24 0.0M
2024-07-05 17.13 17.20 17.13 17.20 0.0M
2024-07-04 17.11 17.20 17.11 17.17 0.1M
2024-07-03 17.05 17.24 17.05 17.15 0.0M
2024-07-02 17.01 17.01 17.01 17.01 0.0M
2024-06-28 17.11 17.23 17.04 17.23 0.0M
2024-06-27 17.00 17.00 16.90 16.90 0.0M
2024-06-26 16.96 16.96 16.78 16.90 0.0M
2024-06-25 17.18 17.18 16.70 16.70 0.0M
2024-06-24 17.01 17.02 16.61 16.69 0.0M
2024-06-21 16.75 16.81 16.62 16.77 0.0M
2024-06-20 16.40 16.52 16.40 16.52 0.1M
2024-06-19 16.50 16.50 16.50 16.50 0.0M
2024-06-18 16.85 16.85 16.49 16.50 0.0M
2024-06-17 16.84 17.69 16.78 16.78 0.0M
2024-06-14 17.41 17.41 17.00 17.04 0.0M
2024-06-13 17.66 17.66 17.46 17.46 0.0M
2024-06-12 17.76 17.77 17.57 17.57 0.0M
2024-06-11 17.73 17.75 17.73 17.75 0.0M
2024-06-10 17.72 17.80 17.72 17.73 0.0M
2024-06-07 17.72 17.82 17.61 17.77 0.0M
2024-06-06 18.12 18.12 17.91 17.91 0.0M
2024-06-05 18.22 18.25 18.12 18.12 0.0M
2024-06-04 18.26 18.26 18.22 18.22 0.0M
2024-06-03 18.20 18.24 18.19 18.22 0.1M
2024-05-31 18.25 18.25 18.21 18.21 0.0M
2024-05-30 18.33 18.35 18.30 18.35 0.0M
2024-05-29 18.40 18.40 18.38 18.38 0.0M
2024-05-28 18.50 18.50 18.49 18.49 0.0M
2024-05-27 18.28 18.50 18.28 18.50 0.0M
2024-05-24 18.33 18.36 18.33 18.33 0.0M
2024-05-23 18.38 18.40 18.30 18.40 0.0M
2024-05-22 18.29 18.29 18.29 18.29 0.0M
2024-05-21 18.33 18.39 18.27 18.27 0.0M
2024-05-17 18.32 18.36 18.22 18.22 0.1M
2024-05-16 18.37 18.37 18.30 18.36 0.0M
2024-05-15 18.37 18.38 18.37 18.38 0.0M
2024-05-14 18.37 18.37 18.33 18.34 0.0M
2024-05-13 18.39 18.39 18.32 18.32 0.0M
2024-05-10 18.30 18.35 18.29 18.31 0.0M
2024-05-09 18.26 18.27 18.23 18.27 0.0M
2024-05-08 18.32 18.34 18.32 18.34 0.0M
2024-05-07 18.38 18.38 18.26 18.30 0.0M
2024-05-06 18.47 18.47 18.32 18.33 0.0M
2024-05-03 18.16 18.25 18.15 18.25 0.0M
2024-05-02 18.20 18.21 18.14 18.21 0.0M
2024-05-01 18.17 18.26 18.17 18.22 0.0M
2024-04-30 18.25 18.39 18.25 18.25 0.0M
2024-04-29 18.33 18.33 18.25 18.27 0.0M
2024-04-26 18.35 18.39 18.34 18.35 0.0M
2024-04-25 18.40 18.40 18.35 18.36 0.0M
2024-04-24 18.45 18.45 18.38 18.39 0.0M
2024-04-23 18.35 18.35 18.35 18.35 0.0M
2024-04-22 18.40 18.44 18.40 18.40 0.0M
2024-04-19 18.40 18.47 18.35 18.35 0.0M
2024-04-18 18.51 18.51 18.51 18.51 0.0M
2024-04-17 18.50 18.50 18.40 18.40 0.0M
2024-04-16 18.55 18.57 18.44 18.44 0.0M
2024-04-15 18.60 18.60 18.41 18.49 0.0M
2024-04-12 18.55 18.55 18.55 18.55 0.0M
2024-04-10 18.45 18.49 18.45 18.45 0.0M
2024-04-09 18.47 18.49 18.47 18.48 0.0M
2024-04-08 18.50 18.50 18.45 18.47 0.0M
2024-04-05 18.48 18.54 18.48 18.48 0.0M
2024-04-04 18.65 18.65 18.48 18.51 0.0M
2024-04-03 18.48 18.61 18.48 18.60 0.0M
2024-04-02 18.50 18.60 18.50 18.60 0.0M
2024-04-01 18.60 18.60 18.53 18.58 0.0M
2024-03-28 18.67 18.72 18.50 18.67 0.0M
2024-03-27 18.66 18.66 18.66 18.66 0.0M
2024-03-26 18.76 18.76 18.65 18.66 0.0M
2024-03-25 18.73 18.75 18.73 18.75 0.0M
2024-03-22 18.75 18.75 18.70 18.70 0.0M
2024-03-21 18.76 18.80 18.72 18.80 0.0M
2024-03-20 18.75 18.75 18.75 18.75 0.0M
2024-03-19 18.75 18.78 18.75 18.77 0.0M
2024-03-18 18.65 18.74 18.65 18.73 0.0M
2024-03-15 18.73 18.73 18.61 18.65 0.1M
2024-03-14 18.65 18.73 18.65 18.73 0.0M
2024-03-13 18.65 18.70 18.65 18.65 0.0M
2024-03-12 18.75 18.75 18.75 18.75 0.0M
2024-03-11 18.67 18.67 18.58 18.58 0.0M
2024-03-08 18.56 18.57 18.56 18.56 0.0M
2024-03-07 18.68 18.68 18.55 18.61 0.0M
2024-03-06 18.54 18.69 18.54 18.63 0.1M
2024-03-05 18.70 18.70 18.65 18.65 0.0M
2024-03-04 18.72 18.78 18.72 18.72 0.0M
2024-03-01 18.78 18.78 18.78 18.78 0.0M
2024-02-29 18.79 18.82 18.65 18.82 0.0M
2024-02-28 18.92 18.92 18.74 18.74 0.0M
2024-02-27 18.82 18.82 18.82 18.82 0.0M
2024-02-26 18.78 18.80 18.73 18.80 0.0M
2024-02-23 18.65 18.86 18.65 18.81 0.0M
2024-02-22 18.80 18.80 18.67 18.67 0.0M
2024-02-21 18.72 18.72 18.70 18.70 0.0M
2024-02-20 18.76 18.88 18.72 18.72 0.0M
2024-02-16 18.90 18.90 18.90 18.90 0.0M
2024-02-15 18.90 18.90 18.76 18.76 0.0M
2024-02-14 18.78 18.91 18.78 18.91 0.0M
2024-02-13 18.77 18.78 18.75 18.78 0.0M
2024-02-12 18.68 18.89 18.68 18.89 0.0M
2024-02-09 18.84 18.84 18.70 18.70 0.0M
2024-02-08 18.89 18.89 18.83 18.83 0.0M
2024-02-07 18.92 18.92 18.91 18.91 0.0M
2024-02-06 18.98 18.98 18.91 18.91 0.0M
2024-02-05 19.15 19.15 18.94 18.94 0.0M
2024-02-01 19.01 19.15 19.00 19.15 0.0M
2024-01-30 19.18 19.18 18.91 18.93 0.0M
2024-01-29 18.92 19.11 18.91 19.11 0.0M
2024-01-26 19.23 19.23 18.91 18.92 0.0M
2024-01-25 18.93 18.93 18.93 18.93 0.0M
2024-01-24 18.95 19.00 18.88 18.88 0.0M
2024-01-23 18.92 18.93 18.92 18.93 0.0M
2024-01-22 18.80 18.86 18.76 18.86 0.0M
2024-01-19 18.79 18.84 18.66 18.66 0.0M
2024-01-18 18.75 18.75 18.75 18.75 0.0M
2024-01-17 18.75 18.78 18.74 18.75 0.0M
2024-01-16 18.68 18.74 18.65 18.65 0.0M
2024-01-15 18.51 18.75 18.51 18.68 0.0M
2024-01-12 18.53 18.75 18.53 18.75 0.0M
2024-01-11 18.75 18.75 18.60 18.64 0.0M
2024-01-10 18.71 18.76 18.71 18.74 0.0M
2024-01-09 18.61 18.70 18.60 18.70 0.0M
2024-01-08 18.67 18.67 18.66 18.66 0.0M
2024-01-05 18.50 18.56 18.50 18.56 0.0M
2024-01-04 18.57 18.68 18.57 18.60 0.0M
2024-01-03 18.50 18.60 18.45 18.57 0.1M
2024-01-02 18.40 18.61 18.39 18.61 0.0M