Bce Inc Pref E (BCE_pe)

BCE_pe
🏛️ カナダ →
19.05
最終更新: 2025-10-01
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 16.35 16.55 16.34 16.50 0.0M
2024-12-30 16.45 16.56 16.45 16.48 0.0M
2024-12-27 16.10 16.48 16.09 16.48 0.0M
2024-12-24 16.00 16.10 15.99 16.10 0.0M
2024-12-23 15.96 16.02 15.95 16.02 0.0M
2024-12-20 15.92 16.04 15.92 16.04 0.0M
2024-12-19 16.01 16.04 15.93 15.93 0.0M
2024-12-18 16.00 16.05 16.00 16.00 0.0M
2024-12-17 16.00 16.08 16.00 16.01 0.0M
2024-12-16 16.09 16.09 16.02 16.02 0.0M
2024-12-13 16.07 16.13 16.06 16.10 0.0M
2024-12-12 16.15 16.15 16.11 16.13 0.0M
2024-12-11 16.06 16.20 16.05 16.19 0.0M
2024-12-10 16.10 16.11 16.09 16.09 0.0M
2024-12-09 16.10 16.13 16.04 16.11 0.0M
2024-12-06 15.95 16.13 15.95 16.13 0.0M
2024-12-05 15.93 16.17 15.92 16.17 0.0M
2024-12-04 15.90 16.00 15.86 15.96 0.0M
2024-12-03 15.94 16.00 15.90 15.90 0.0M
2024-12-02 15.87 15.95 15.82 15.89 0.0M
2024-11-29 15.99 15.99 15.81 15.90 0.0M
2024-11-27 15.96 16.01 15.96 16.00 0.0M
2024-11-26 15.99 16.07 15.84 16.00 0.0M
2024-11-25 15.90 16.02 15.90 16.00 0.0M
2024-11-22 15.93 15.94 15.84 15.90 0.0M
2024-11-21 15.91 15.95 15.90 15.93 0.0M
2024-11-20 15.90 15.95 15.89 15.95 0.0M
2024-11-19 15.90 15.97 15.84 15.94 0.0M
2024-11-18 15.87 15.88 15.80 15.88 0.0M
2024-11-15 15.76 15.88 15.76 15.88 0.0M
2024-11-14 15.90 15.90 15.81 15.84 0.0M
2024-11-13 15.84 15.95 15.81 15.91 0.0M
2024-11-12 15.81 15.92 15.80 15.84 0.0M
2024-11-11 16.00 16.00 15.88 15.90 0.0M
2024-11-08 15.83 15.87 15.83 15.87 0.0M
2024-11-07 16.00 16.00 15.83 15.87 0.0M
2024-11-06 16.25 16.25 16.02 16.02 0.0M
2024-11-05 16.29 16.29 16.28 16.28 0.0M
2024-11-04 16.59 16.59 16.34 16.34 0.0M
2024-11-01 16.51 16.58 16.51 16.54 0.0M
2024-10-31 16.50 16.54 16.50 16.50 0.0M
2024-10-30 16.55 16.61 16.55 16.61 0.0M
2024-10-29 16.60 16.65 16.60 16.61 0.0M
2024-10-28 16.62 16.63 16.53 16.60 0.0M
2024-10-25 16.58 16.65 16.58 16.65 0.0M
2024-10-24 16.65 16.65 16.61 16.61 0.0M
2024-10-23 16.64 16.65 16.64 16.65 0.0M
2024-10-22 16.71 16.73 16.67 16.67 0.0M
2024-10-21 16.75 16.76 16.71 16.71 0.0M
2024-10-18 16.77 16.85 16.73 16.85 0.0M
2024-10-17 16.82 16.82 16.76 16.76 0.0M
2024-10-16 16.76 16.81 16.75 16.79 0.0M
2024-10-15 16.76 16.76 16.75 16.76 0.0M
2024-10-11 16.76 16.78 16.74 16.74 0.0M
2024-10-10 16.88 16.88 16.71 16.77 0.0M
2024-10-09 16.87 16.91 16.87 16.90 0.0M
2024-10-08 16.67 16.91 16.67 16.90 0.0M
2024-10-07 16.70 16.75 16.70 16.75 0.0M
2024-10-04 16.65 16.71 16.62 16.70 0.0M
2024-10-03 16.68 16.75 16.65 16.69 0.0M
2024-10-02 16.71 16.71 16.65 16.71 0.0M
2024-10-01 16.72 16.72 16.65 16.68 0.0M
2024-09-30 16.72 16.72 16.72 16.72 0.0M
2024-09-27 16.76 16.76 16.65 16.65 0.0M
2024-09-26 16.77 16.86 16.77 16.85 0.0M
2024-09-25 16.77 16.78 16.77 16.77 0.0M
2024-09-24 17.05 17.05 16.81 16.85 0.0M
2024-09-23 16.88 16.91 16.86 16.89 0.0M
2024-09-20 17.07 17.07 16.90 16.94 0.0M
2024-09-19 16.87 16.96 16.87 16.96 0.0M
2024-09-18 16.77 16.88 16.77 16.88 0.0M
2024-09-17 16.76 16.86 16.76 16.76 0.0M
2024-09-16 16.80 16.85 16.80 16.83 0.0M
2024-09-13 16.75 16.86 16.75 16.84 0.0M
2024-09-12 16.77 16.90 16.71 16.77 0.0M
2024-09-11 16.83 16.86 16.77 16.79 0.0M
2024-09-10 16.91 16.94 16.83 16.89 0.0M
2024-09-09 17.00 17.01 16.95 16.95 0.0M
2024-09-06 17.00 17.01 17.00 17.00 0.0M
2024-09-05 16.96 17.01 16.96 17.01 0.0M
2024-09-04 17.09 17.11 17.00 17.00 0.0M
2024-09-03 17.18 17.22 17.12 17.13 0.0M
2024-08-30 16.96 17.25 16.96 17.25 0.0M
2024-08-29 17.29 17.40 17.29 17.40 0.0M
2024-08-28 17.29 17.37 17.29 17.37 0.0M
2024-08-27 17.30 17.30 17.27 17.30 0.0M
2024-08-26 17.39 17.40 17.39 17.40 0.0M
2024-08-23 17.18 17.40 17.18 17.37 0.0M
2024-08-22 17.15 17.16 17.15 17.16 0.0M
2024-08-21 17.13 17.19 17.07 17.19 0.0M
2024-08-20 17.14 17.14 17.08 17.10 0.1M
2024-08-19 16.96 17.11 16.96 17.10 0.0M
2024-08-16 17.08 17.10 17.07 17.07 0.0M
2024-08-15 17.09 17.10 17.07 17.10 0.0M
2024-08-14 17.13 17.13 17.10 17.11 0.0M
2024-08-13 17.10 17.13 17.08 17.11 0.1M
2024-08-12 17.12 17.12 17.08 17.10 0.1M
2024-08-09 17.12 17.13 17.10 17.10 0.1M
2024-08-08 17.13 17.13 17.13 17.13 0.0M
2024-08-07 17.00 17.03 16.97 17.00 0.0M
2024-08-06 17.01 17.01 16.90 16.90 0.0M
2024-08-02 17.11 17.11 16.98 17.02 0.0M
2024-08-01 17.25 17.28 17.25 17.27 0.0M
2024-07-31 17.21 17.21 17.21 17.21 0.0M
2024-07-30 17.46 17.46 17.37 17.37 0.0M
2024-07-29 17.55 17.55 17.41 17.41 0.0M
2024-07-26 17.58 17.60 17.54 17.54 0.0M
2024-07-25 17.56 17.56 17.55 17.56 0.0M
2024-07-24 17.63 17.63 17.56 17.56 0.0M
2024-07-23 17.62 17.62 17.53 17.57 0.0M
2024-07-22 17.48 17.50 17.45 17.49 0.0M
2024-07-19 17.45 17.50 17.42 17.42 0.0M
2024-07-17 17.58 17.58 17.49 17.52 0.0M
2024-07-16 17.65 17.65 17.64 17.64 0.0M
2024-07-15 17.57 17.61 17.57 17.57 0.0M
2024-07-12 17.50 17.53 17.50 17.50 0.0M
2024-07-11 17.40 17.40 17.34 17.34 0.0M
2024-07-09 17.25 17.27 17.22 17.23 0.0M
2024-07-05 17.20 17.20 17.17 17.20 0.0M
2024-07-04 17.06 17.11 17.05 17.09 0.0M
2024-07-03 17.00 17.11 17.00 17.10 0.0M
2024-07-02 17.05 17.05 16.96 16.96 0.0M
2024-06-28 17.13 17.33 16.94 17.20 0.0M
2024-06-27 16.85 17.00 16.85 17.00 0.0M
2024-06-26 16.85 16.95 16.85 16.95 0.0M
2024-06-25 17.18 17.18 16.75 16.85 0.0M
2024-06-24 16.81 16.81 16.65 16.77 0.0M
2024-06-21 16.60 16.81 16.58 16.79 0.0M
2024-06-20 16.31 16.50 16.31 16.50 0.0M
2024-06-19 16.45 16.50 16.32 16.36 0.0M
2024-06-18 16.45 16.54 16.44 16.53 0.0M
2024-06-17 16.85 16.85 16.62 16.69 0.0M
2024-06-14 17.40 17.40 16.90 16.95 0.0M
2024-06-13 17.53 17.54 17.35 17.37 0.0M
2024-06-12 17.50 17.55 17.50 17.54 0.0M
2024-06-11 17.63 17.63 17.62 17.62 0.0M
2024-06-10 17.61 17.61 17.61 17.61 0.0M
2024-06-07 17.70 17.70 17.65 17.65 0.0M
2024-06-06 18.04 18.04 17.77 17.77 0.0M
2024-06-05 18.03 18.10 18.03 18.04 0.0M
2024-06-04 18.17 18.18 18.15 18.15 0.0M
2024-06-03 18.35 18.35 18.17 18.17 0.0M
2024-05-31 18.30 18.30 18.19 18.19 0.0M
2024-05-30 18.21 18.21 18.21 18.21 0.0M
2024-05-29 18.30 18.31 18.24 18.30 0.0M
2024-05-28 18.35 18.39 18.35 18.35 0.1M
2024-05-27 18.22 18.43 18.20 18.43 0.0M
2024-05-24 18.20 18.22 18.20 18.22 0.0M
2024-05-23 18.18 18.31 18.18 18.31 0.0M
2024-05-22 18.21 18.21 18.17 18.17 0.0M
2024-05-21 18.20 18.20 18.18 18.20 0.0M
2024-05-17 18.14 18.25 18.13 18.17 0.0M
2024-05-16 18.17 18.18 18.11 18.15 0.0M
2024-05-15 18.25 18.25 18.19 18.25 0.0M
2024-05-14 18.17 18.17 18.15 18.15 0.0M
2024-05-13 18.20 18.25 18.20 18.23 0.0M
2024-05-10 18.20 18.20 18.18 18.18 0.0M
2024-05-09 18.25 18.25 18.20 18.20 0.0M
2024-05-08 18.25 18.29 18.20 18.23 0.0M
2024-05-07 18.20 18.20 18.16 18.18 0.1M
2024-05-06 18.15 18.15 18.15 18.15 0.0M
2024-05-03 18.10 18.11 18.01 18.10 0.1M
2024-05-02 18.05 18.10 18.04 18.10 0.1M
2024-05-01 18.05 18.05 18.05 18.05 0.0M
2024-04-30 18.03 18.03 18.00 18.02 0.0M
2024-04-29 18.10 18.15 18.00 18.00 0.0M
2024-04-26 18.15 18.20 18.11 18.11 0.0M
2024-04-25 18.20 18.25 18.13 18.20 0.0M
2024-04-24 18.30 18.30 18.17 18.17 0.0M
2024-04-23 18.28 18.28 18.25 18.25 0.1M
2024-04-22 18.09 18.19 18.09 18.16 0.0M
2024-04-19 18.23 18.27 18.18 18.18 0.1M
2024-04-18 18.30 18.30 18.25 18.25 0.0M
2024-04-17 18.25 18.30 18.25 18.30 0.0M
2024-04-16 18.26 18.29 18.25 18.29 0.0M
2024-04-15 18.35 18.36 18.26 18.30 0.0M
2024-04-12 18.35 18.35 18.35 18.35 0.0M
2024-04-10 18.24 18.30 18.24 18.30 0.0M
2024-04-09 18.44 18.44 18.40 18.41 0.0M
2024-04-08 18.37 18.45 18.37 18.44 0.0M
2024-04-05 18.35 18.35 18.35 18.35 0.0M
2024-04-04 18.50 18.50 18.33 18.45 0.0M
2024-04-03 18.69 18.69 18.51 18.53 0.0M
2024-04-02 18.45 18.56 18.45 18.50 0.0M
2024-04-01 18.55 18.55 18.50 18.50 0.0M
2024-03-28 18.53 18.60 18.50 18.58 0.0M
2024-03-27 18.74 18.74 18.45 18.45 0.0M
2024-03-25 18.65 18.65 18.57 18.60 0.0M
2024-03-22 18.70 18.70 18.45 18.45 0.0M
2024-03-21 18.57 18.66 18.57 18.66 0.0M
2024-03-20 18.65 18.65 18.55 18.59 0.0M
2024-03-19 18.60 18.60 18.60 18.60 0.0M
2024-03-18 18.50 18.50 18.50 18.50 0.0M
2024-03-15 18.66 18.66 18.54 18.54 0.0M
2024-03-14 18.67 18.67 18.45 18.66 0.0M
2024-03-11 18.50 18.50 18.50 18.50 0.0M
2024-03-07 18.58 18.61 18.58 18.60 0.0M
2024-03-06 18.42 18.59 18.42 18.58 0.0M
2024-03-05 18.54 18.59 18.42 18.59 0.0M
2024-03-04 18.55 18.68 18.55 18.60 0.0M
2024-02-28 18.84 18.85 18.84 18.84 0.0M
2024-02-27 18.74 18.82 18.74 18.82 0.0M
2024-02-26 18.72 18.74 18.70 18.74 0.0M
2024-02-23 18.79 18.79 18.67 18.67 0.0M
2024-02-22 18.70 18.79 18.70 18.79 0.0M
2024-02-21 18.63 18.74 18.63 18.63 0.0M
2024-02-20 18.80 18.80 18.65 18.65 0.0M
2024-02-16 18.65 18.70 18.65 18.70 0.0M
2024-02-14 18.77 18.77 18.52 18.52 0.0M
2024-02-13 18.78 18.79 18.77 18.77 0.0M
2024-02-12 18.50 18.60 18.49 18.60 0.0M
2024-02-09 18.75 18.76 18.51 18.51 0.0M
2024-02-08 18.90 18.90 18.77 18.77 0.0M
2024-02-07 18.90 18.90 18.85 18.90 0.0M
2024-02-06 18.86 18.86 18.77 18.77 0.0M
2024-02-05 18.88 18.88 18.88 18.88 0.0M
2024-02-01 18.85 19.00 18.85 18.99 0.0M
2024-01-31 18.87 18.87 18.85 18.85 0.0M
2024-01-30 18.80 18.90 18.80 18.85 0.0M
2024-01-29 18.90 18.95 18.85 18.95 0.0M
2024-01-26 18.82 18.90 18.82 18.86 0.0M
2024-01-25 18.81 18.81 18.81 18.81 0.0M
2024-01-24 18.80 18.81 18.75 18.81 0.0M
2024-01-23 18.78 18.81 18.78 18.80 0.0M
2024-01-22 18.61 18.74 18.61 18.74 0.0M
2024-01-19 18.39 18.75 18.39 18.75 0.0M
2024-01-18 18.49 18.60 18.49 18.60 0.0M
2024-01-17 18.41 18.50 18.40 18.40 0.0M
2024-01-16 18.35 18.51 18.35 18.51 0.0M
2024-01-15 18.41 18.51 18.41 18.50 0.0M
2024-01-12 18.49 18.49 18.49 18.49 0.0M
2024-01-11 18.41 18.41 18.21 18.21 0.0M
2024-01-10 18.46 18.49 18.46 18.49 0.0M
2024-01-09 18.50 18.50 18.50 18.50 0.0M
2024-01-08 18.40 18.46 18.32 18.46 0.0M
2024-01-05 18.35 18.36 18.31 18.33 0.0M
2024-01-04 18.45 18.46 18.40 18.40 0.0M
2024-01-03 18.31 18.40 18.31 18.32 0.0M
2024-01-02 18.00 18.39 18.00 18.30 0.0M