BCE Inc Pref AF (BCE_pf)

BCE_pf
🏛️ 캐나다 →
20.65
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 20.65 20.65 20.65 20.65 0.0M
2025-10-06 20.63 20.75 20.62 20.75 0.0M
2025-10-03 20.50 20.75 20.50 20.67 0.1M
2025-10-02 20.78 20.80 20.78 20.80 0.0M
2025-10-01 20.75 20.82 20.69 20.82 0.0M
2025-09-30 20.75 20.85 20.70 20.85 0.0M
2025-09-29 21.04 21.04 20.69 20.75 0.0M
2025-09-26 21.00 21.04 20.99 21.04 0.0M
2025-09-25 21.07 21.07 21.00 21.00 0.0M
2025-09-24 21.01 21.01 21.00 21.00 0.0M
2025-09-23 21.12 21.15 21.07 21.07 0.0M
2025-09-22 21.13 21.15 21.12 21.15 0.0M
2025-09-19 21.31 21.31 21.12 21.16 0.0M
2025-09-18 21.11 21.17 21.11 21.17 0.0M
2025-09-17 21.15 21.21 21.14 21.17 0.0M
2025-09-16 21.05 21.09 21.02 21.02 0.0M
2025-09-15 21.08 21.08 21.07 21.08 0.0M
2025-09-12 21.08 21.08 21.08 21.08 0.0M
2025-09-11 21.11 21.11 21.04 21.08 0.0M
2025-09-10 21.05 21.30 21.05 21.23 0.0M
2025-09-09 21.05 21.05 21.05 21.05 0.0M
2025-09-08 21.05 21.18 21.00 21.10 0.0M
2025-09-05 21.07 21.18 21.05 21.10 0.0M
2025-09-04 21.07 21.22 21.07 21.22 0.0M
2025-09-03 21.10 21.20 21.07 21.11 0.0M
2025-09-02 21.20 21.20 21.10 21.11 0.0M
2025-08-29 21.14 21.26 21.12 21.26 0.0M
2025-08-28 20.96 21.13 20.96 21.13 0.0M
2025-08-27 21.19 21.20 21.09 21.10 0.0M
2025-08-26 21.15 21.22 21.09 21.10 0.0M
2025-08-25 21.05 21.15 21.00 21.15 0.0M
2025-08-22 21.05 21.07 20.99 20.99 0.0M
2025-08-21 21.03 21.05 21.03 21.05 0.0M
2025-08-20 20.90 21.05 20.90 20.97 0.0M
2025-08-19 20.89 21.00 20.89 21.00 0.0M
2025-08-18 20.98 21.09 20.98 21.05 0.0M
2025-08-15 20.85 20.96 20.85 20.93 0.0M
2025-08-14 20.96 21.00 20.80 20.80 0.0M
2025-08-13 20.97 20.99 20.74 20.85 0.0M
2025-08-12 20.99 20.99 20.90 20.92 0.0M
2025-08-11 20.90 20.90 20.90 20.90 0.0M
2025-08-08 20.70 20.91 20.70 20.90 0.0M
2025-08-07 20.81 20.86 20.72 20.86 0.0M
2025-08-06 21.00 21.02 20.89 20.89 0.0M
2025-08-05 21.09 21.10 20.90 20.90 0.0M
2025-08-01 21.00 21.08 21.00 21.07 0.0M
2025-07-31 20.84 21.16 20.84 21.13 0.0M
2025-07-30 20.78 20.80 20.73 20.73 0.0M
2025-07-29 20.60 20.78 20.59 20.78 0.0M
2025-07-28 20.68 20.68 20.60 20.65 0.0M
2025-07-25 20.55 20.55 20.50 20.50 0.0M
2025-07-24 20.50 20.55 20.40 20.40 0.0M
2025-07-23 20.45 20.55 20.45 20.50 0.0M
2025-07-22 20.44 20.56 20.44 20.50 0.0M
2025-07-21 20.30 20.43 20.25 20.43 0.0M
2025-07-18 20.29 20.35 20.25 20.30 0.0M
2025-07-17 20.04 20.30 20.04 20.21 0.0M
2025-07-16 20.00 20.15 20.00 20.13 0.0M
2025-07-15 19.99 20.02 19.99 20.01 0.0M
2025-07-14 19.94 19.95 19.90 19.93 0.0M
2025-07-11 19.90 19.93 19.88 19.90 0.0M
2025-07-10 19.94 19.95 19.89 19.89 0.0M
2025-07-09 19.94 19.94 19.94 19.94 0.0M
2025-07-08 19.90 19.95 19.87 19.95 0.0M
2025-07-07 19.85 19.91 19.84 19.88 0.1M
2025-07-04 19.70 19.80 19.70 19.80 0.0M
2025-07-03 19.70 19.73 19.68 19.68 0.0M
2025-07-02 19.60 19.74 19.60 19.70 0.0M
2025-06-30 19.70 19.70 19.56 19.64 0.0M
2025-06-27 19.80 19.83 19.76 19.79 0.0M
2025-06-26 20.08 20.08 19.80 19.85 0.0M
2025-06-25 19.75 19.83 19.75 19.76 0.0M
2025-06-24 19.75 19.77 19.67 19.76 0.0M
2025-06-23 19.68 19.68 19.56 19.56 0.0M
2025-06-20 19.70 19.70 19.61 19.63 0.0M
2025-06-19 19.68 19.68 19.63 19.63 0.0M
2025-06-18 19.70 19.70 19.65 19.70 0.0M
2025-06-17 19.59 19.72 19.59 19.71 0.0M
2025-06-16 19.60 19.60 19.55 19.55 0.0M
2025-06-13 19.60 19.60 19.54 19.54 0.0M
2025-06-12 19.53 19.60 19.53 19.56 0.0M
2025-06-11 19.54 19.60 19.50 19.60 0.0M
2025-06-10 19.50 19.60 19.50 19.60 0.1M
2025-06-09 19.50 19.51 19.50 19.50 0.1M
2025-06-06 19.48 19.55 19.46 19.50 0.1M
2025-06-05 19.50 19.55 19.49 19.55 0.1M
2025-06-04 19.50 19.50 19.45 19.46 0.0M
2025-06-03 19.44 19.50 19.41 19.41 0.0M
2025-06-02 19.24 19.37 19.23 19.37 0.0M
2025-05-30 19.17 19.25 19.17 19.25 0.0M
2025-05-29 19.22 19.22 19.22 19.22 0.0M
2025-05-28 19.11 19.20 19.05 19.09 0.0M
2025-05-27 18.92 19.18 18.91 19.18 0.0M
2025-05-26 18.94 18.95 18.85 18.95 0.0M
2025-05-23 18.86 18.95 18.85 18.95 0.0M
2025-05-22 18.66 18.78 18.66 18.75 0.0M
2025-05-21 18.70 18.78 18.70 18.78 0.0M
2025-05-20 18.70 18.84 18.70 18.80 0.0M
2025-05-16 18.75 18.80 18.69 18.72 0.1M
2025-05-15 18.71 18.75 18.70 18.71 0.1M
2025-05-14 18.65 18.78 18.63 18.68 0.1M
2025-05-13 18.70 18.70 18.63 18.63 0.0M
2025-05-12 18.70 18.91 18.67 18.83 0.0M
2025-05-09 18.51 18.70 18.51 18.70 0.0M
2025-05-08 18.60 18.67 18.48 18.48 0.0M
2025-05-07 18.43 18.46 18.42 18.42 0.0M
2025-05-06 18.35 18.45 18.35 18.41 0.0M
2025-05-05 18.28 18.37 18.28 18.35 0.1M
2025-05-02 18.31 18.31 18.26 18.28 0.0M
2025-05-01 18.25 18.30 18.22 18.29 0.0M
2025-04-30 18.05 18.22 18.05 18.22 0.0M
2025-04-29 18.31 18.31 18.14 18.14 0.0M
2025-04-28 18.35 18.39 18.22 18.23 0.1M
2025-04-25 18.20 18.34 18.15 18.20 0.0M
2025-04-24 18.23 18.24 18.14 18.21 0.0M
2025-04-23 18.35 18.35 18.25 18.25 0.0M
2025-04-22 18.34 18.36 18.20 18.22 0.0M
2025-04-21 18.42 18.42 18.23 18.25 0.1M
2025-04-17 18.41 18.52 18.26 18.42 0.3M
2025-04-16 18.51 18.51 18.29 18.46 0.0M
2025-04-15 17.90 18.35 17.90 18.35 0.0M
2025-04-14 17.62 17.80 17.50 17.80 0.0M
2025-04-11 17.45 17.65 17.45 17.64 0.0M
2025-04-10 18.00 18.02 17.35 17.48 0.1M
2025-04-09 17.75 18.21 17.45 18.12 0.0M
2025-04-08 17.94 18.19 17.85 17.85 0.0M
2025-04-07 18.19 18.33 17.91 18.17 0.0M
2025-04-04 18.70 18.80 18.35 18.38 0.0M
2025-04-03 18.75 18.85 18.65 18.78 0.1M
2025-04-02 18.80 18.81 18.75 18.80 0.0M
2025-04-01 18.75 18.86 18.72 18.72 0.0M
2025-03-31 18.74 18.74 18.69 18.72 0.0M
2025-03-28 18.91 18.99 18.88 18.99 0.1M
2025-03-27 18.88 18.92 18.88 18.90 0.0M
2025-03-26 18.96 18.96 18.86 18.90 0.1M
2025-03-25 18.93 18.99 18.92 18.92 0.0M
2025-03-24 18.95 19.00 18.95 18.95 0.0M
2025-03-21 18.85 19.02 18.85 18.92 0.0M
2025-03-20 18.90 18.97 18.90 18.92 0.0M
2025-03-19 18.91 18.93 18.86 18.86 0.0M
2025-03-18 18.90 18.94 18.85 18.91 0.0M
2025-03-17 19.04 19.05 18.98 19.04 0.0M
2025-03-14 18.97 18.97 18.90 18.94 0.0M
2025-03-13 19.05 19.05 18.95 18.95 0.0M
2025-03-12 18.96 19.05 18.92 19.05 0.0M
2025-03-11 19.00 19.09 18.92 19.03 0.1M
2025-03-10 19.02 19.03 18.93 19.00 0.0M
2025-03-07 19.14 19.15 19.00 19.00 0.1M
2025-03-06 19.10 19.10 19.00 19.01 0.2M
2025-03-05 19.00 19.18 18.99 19.10 0.0M
2025-03-04 19.01 19.07 18.86 19.00 0.1M
2025-03-03 19.03 19.29 19.02 19.10 0.0M
2025-02-28 19.26 19.26 19.12 19.19 0.1M
2025-02-27 19.23 19.23 19.15 19.15 0.0M
2025-02-26 19.07 19.25 19.07 19.11 0.0M
2025-02-25 19.25 19.30 19.10 19.10 0.0M
2025-02-24 19.25 19.25 19.00 19.10 0.0M
2025-02-21 19.25 19.25 19.24 19.24 0.1M
2025-02-20 19.25 19.29 19.22 19.29 0.0M
2025-02-19 19.25 19.28 19.22 19.22 0.0M
2025-02-18 19.30 19.32 19.27 19.29 0.0M
2025-02-14 19.32 19.32 19.20 19.25 0.0M
2025-02-13 19.15 19.35 19.14 19.22 0.0M
2025-02-12 18.91 19.15 18.90 19.15 0.1M
2025-02-11 18.76 18.90 18.76 18.85 0.0M
2025-02-10 18.72 18.85 18.72 18.81 0.0M
2025-02-07 18.76 18.82 18.72 18.77 0.0M
2025-02-06 18.71 18.88 18.70 18.75 0.0M
2025-02-05 18.60 18.83 18.60 18.71 0.0M
2025-02-04 18.57 18.63 18.57 18.60 0.0M
2025-02-03 18.50 18.63 18.40 18.48 0.0M
2025-01-31 18.52 18.62 18.52 18.60 0.0M
2025-01-30 18.59 18.64 18.57 18.64 0.0M
2025-01-29 18.66 18.66 18.56 18.65 0.0M
2025-01-28 18.60 18.65 18.60 18.64 0.0M
2025-01-27 18.56 18.60 18.54 18.55 0.0M
2025-01-24 18.63 18.63 18.50 18.51 0.1M
2025-01-23 18.25 18.42 18.24 18.29 0.1M
2025-01-22 18.23 18.31 18.18 18.22 0.1M
2025-01-21 18.15 18.21 18.12 18.19 0.0M
2025-01-20 18.05 18.20 18.05 18.15 0.0M
2025-01-17 17.98 18.12 17.95 18.05 0.2M
2025-01-16 17.97 18.10 17.92 17.97 0.1M
2025-01-15 17.70 17.83 17.63 17.74 0.1M
2025-01-14 17.73 17.75 17.59 17.64 0.1M
2025-01-13 17.64 17.79 17.63 17.71 0.1M
2025-01-10 16.99 17.51 16.99 17.50 0.1M
2025-01-09 16.89 16.89 16.86 16.86 0.0M
2025-01-08 16.80 16.89 16.79 16.89 0.0M
2025-01-07 16.61 16.75 16.61 16.75 0.0M
2025-01-06 16.61 16.68 16.60 16.63 0.0M
2025-01-03 16.55 16.72 16.55 16.70 0.0M
2025-01-02 16.65 16.65 16.51 16.60 0.0M