Bce Inc Pref E (BCE_pe)

BCE_pe
🏛️ 캐나다 →
19.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.10 18.10 18.10 18.10 0.0M
2023-12-28 18.00 18.10 18.00 18.10 0.0M
2023-12-27 18.02 18.03 18.02 18.03 0.0M
2023-12-22 18.01 18.01 17.98 17.98 0.0M
2023-12-21 18.00 18.00 17.92 18.00 0.0M
2023-12-19 17.96 17.98 17.89 17.98 0.0M
2023-12-18 18.07 18.07 17.96 17.96 0.0M
2023-12-15 18.01 18.01 17.92 17.98 0.0M
2023-12-14 17.86 17.91 17.60 17.91 0.0M
2023-12-12 17.42 17.42 17.24 17.30 0.0M
2023-12-11 17.53 17.60 17.41 17.41 0.0M
2023-12-08 17.35 17.61 17.35 17.50 0.0M
2023-12-07 17.85 17.85 17.50 17.50 0.0M
2023-12-06 17.91 17.91 17.85 17.85 0.0M
2023-12-05 17.82 17.97 17.82 17.97 0.0M
2023-12-04 18.04 18.18 17.83 18.18 0.0M
2023-12-01 18.01 18.05 17.91 18.03 0.0M
2023-11-30 17.97 17.97 17.90 17.90 0.0M
2023-11-29 18.23 18.24 18.01 18.01 0.0M
2023-11-28 18.03 18.03 18.03 18.03 0.0M
2023-11-27 18.12 18.12 18.02 18.02 0.0M
2023-11-24 18.11 18.12 18.02 18.12 0.0M
2023-11-23 18.00 18.12 18.00 18.12 0.0M
2023-11-22 17.70 18.16 17.70 18.00 0.0M
2023-11-21 17.80 17.85 17.64 17.85 0.0M
2023-11-20 17.51 17.85 17.51 17.85 0.0M
2023-11-17 17.53 17.82 17.53 17.81 0.0M
2023-11-15 17.81 17.82 17.81 17.81 0.0M
2023-11-14 17.76 17.85 17.76 17.80 0.0M
2023-11-13 17.62 17.67 17.62 17.67 0.0M
2023-11-10 17.55 17.63 17.55 17.63 0.0M
2023-11-09 17.55 17.55 17.55 17.55 0.0M
2023-11-08 17.56 17.56 17.50 17.50 0.0M
2023-11-07 17.50 17.55 17.50 17.55 0.0M
2023-11-06 17.36 17.51 17.29 17.50 0.0M
2023-11-03 17.31 17.45 17.31 17.40 0.0M
2023-11-02 17.35 17.60 17.18 17.52 0.0M
2023-11-01 16.67 17.16 16.65 17.15 0.0M
2023-10-31 16.47 16.70 16.47 16.70 0.0M
2023-10-30 16.55 16.67 16.55 16.58 0.0M
2023-10-27 16.18 16.77 16.18 16.60 0.0M
2023-10-26 16.82 16.86 16.72 16.75 0.0M
2023-10-25 16.86 16.86 16.82 16.82 0.0M
2023-10-24 16.88 16.98 16.88 16.89 0.0M
2023-10-23 16.93 17.00 16.90 16.90 0.0M
2023-10-20 17.10 17.17 16.93 16.93 0.0M
2023-10-19 17.10 17.15 17.10 17.10 0.0M
2023-10-18 17.10 17.13 16.96 17.13 0.0M
2023-10-17 17.16 17.20 17.10 17.11 0.0M
2023-10-16 17.11 17.11 17.00 17.10 0.0M
2023-10-13 17.18 17.26 17.06 17.12 0.0M
2023-10-12 17.00 17.40 17.00 17.40 0.0M
2023-10-11 17.02 17.10 17.02 17.09 0.0M
2023-10-10 16.90 17.11 16.90 17.02 0.0M
2023-10-06 16.93 16.97 16.93 16.97 0.0M
2023-10-05 17.00 17.15 16.91 16.91 0.0M
2023-10-04 17.35 17.35 17.05 17.10 0.0M
2023-10-03 17.18 17.37 17.12 17.37 0.0M
2023-10-02 17.30 17.30 17.14 17.14 0.0M
2023-09-29 17.41 17.41 17.30 17.30 0.0M
2023-09-28 17.24 17.39 17.24 17.25 0.0M
2023-09-27 17.26 17.28 17.26 17.28 0.0M
2023-09-26 17.40 17.40 17.30 17.30 0.0M
2023-09-25 17.38 17.38 17.29 17.30 0.0M
2023-09-22 17.36 17.36 17.27 17.27 0.0M
2023-09-21 17.37 17.45 17.36 17.36 0.0M
2023-09-20 17.34 17.39 17.33 17.34 0.0M
2023-09-19 17.34 17.36 17.30 17.35 0.0M
2023-09-18 17.33 17.34 17.24 17.34 0.0M
2023-09-15 17.19 17.35 17.17 17.34 0.0M
2023-09-14 17.25 17.29 17.17 17.24 0.0M
2023-09-13 17.35 17.35 17.25 17.33 0.0M
2023-09-12 17.76 17.76 17.35 17.35 0.0M
2023-09-11 17.47 17.47 17.45 17.46 0.0M
2023-09-08 17.48 17.48 17.45 17.48 0.0M
2023-09-07 17.70 17.71 17.47 17.49 0.0M
2023-09-06 17.46 17.75 17.46 17.59 0.0M
2023-09-05 17.64 17.64 17.64 17.64 0.0M
2023-09-01 17.75 17.75 17.75 17.75 0.0M
2023-08-31 17.82 17.82 17.65 17.65 0.0M
2023-08-30 17.77 17.77 17.77 17.77 0.0M
2023-08-29 17.83 17.85 17.78 17.82 0.0M
2023-08-25 17.84 17.89 17.84 17.88 0.0M
2023-08-24 17.88 17.90 17.88 17.90 0.0M
2023-08-23 17.89 17.90 17.85 17.90 0.0M
2023-08-22 17.93 17.93 17.85 17.90 0.1M
2023-08-21 17.84 17.99 17.84 17.90 0.0M
2023-08-18 17.96 17.96 17.93 17.93 0.0M
2023-08-17 17.97 18.00 17.96 17.96 0.0M
2023-08-16 18.01 18.05 17.95 18.00 0.0M
2023-08-15 17.96 18.01 17.95 18.01 0.0M
2023-08-14 17.99 17.99 17.95 17.95 0.0M
2023-08-11 17.95 18.00 17.95 17.97 0.0M
2023-08-10 17.95 18.00 17.95 18.00 0.0M
2023-08-09 18.00 18.00 17.95 17.95 0.0M
2023-08-08 17.97 17.97 17.97 17.97 0.0M
2023-08-04 18.00 18.00 18.00 18.00 0.0M
2023-08-03 17.95 17.95 17.95 17.95 0.0M
2023-08-02 18.00 18.00 17.96 17.98 0.0M
2023-08-01 18.05 18.05 18.00 18.00 0.0M
2023-07-31 18.12 18.12 18.05 18.05 0.0M
2023-07-27 18.08 18.08 18.08 18.08 0.0M
2023-07-26 18.14 18.15 18.11 18.11 0.0M
2023-07-25 18.19 18.19 18.11 18.18 0.0M
2023-07-24 18.16 18.23 18.16 18.23 0.0M
2023-07-21 18.05 18.13 18.05 18.13 0.0M
2023-07-20 17.95 18.01 17.95 18.00 0.0M
2023-07-19 18.05 18.05 17.95 18.00 0.0M
2023-07-18 17.99 18.00 17.98 17.98 0.0M
2023-07-17 18.00 18.01 18.00 18.00 0.0M
2023-07-14 18.00 18.00 17.98 18.00 0.0M
2023-07-13 17.92 18.00 17.92 17.96 0.0M
2023-07-12 18.00 18.00 17.92 17.92 0.0M
2023-07-11 17.95 17.95 17.93 17.93 0.0M
2023-07-10 17.93 18.00 17.93 17.93 0.0M
2023-07-07 17.94 17.95 17.92 17.94 0.0M
2023-07-06 18.00 18.00 17.88 17.95 0.0M
2023-07-05 18.00 18.00 17.94 18.00 0.0M
2023-07-04 18.00 18.00 17.91 17.92 0.0M
2023-06-30 17.99 18.00 17.99 18.00 0.0M
2023-06-29 17.88 18.00 17.88 17.90 0.0M
2023-06-28 18.10 18.10 17.99 17.99 0.0M
2023-06-27 18.02 18.02 18.00 18.01 0.0M
2023-06-26 18.02 18.05 18.00 18.00 0.0M
2023-06-23 18.05 18.05 18.00 18.05 0.0M
2023-06-22 18.00 18.01 17.95 17.95 0.0M
2023-06-21 18.03 18.03 17.95 17.95 0.0M
2023-06-20 18.00 18.02 17.96 18.00 0.0M
2023-06-19 18.01 18.01 18.00 18.00 0.0M
2023-06-16 18.00 18.05 17.97 18.04 0.0M
2023-06-15 18.08 18.08 18.04 18.04 0.0M
2023-06-14 18.00 18.01 17.95 17.95 0.0M
2023-06-13 17.92 18.09 17.92 18.00 0.0M
2023-06-12 18.06 18.10 18.05 18.10 0.0M
2023-06-09 18.00 18.10 18.00 18.05 0.0M
2023-06-08 17.93 18.00 17.92 18.00 0.0M
2023-06-07 17.61 17.90 17.61 17.90 0.0M
2023-06-06 17.55 17.61 17.52 17.55 0.0M
2023-06-05 17.40 17.60 17.40 17.60 0.0M
2023-06-02 17.46 17.46 17.44 17.44 0.0M
2023-06-01 17.45 17.45 17.44 17.44 0.0M
2023-05-31 17.38 17.50 17.38 17.49 0.0M
2023-05-30 17.48 17.54 17.47 17.51 0.0M
2023-05-29 17.56 17.60 17.50 17.60 0.0M
2023-05-26 17.57 17.70 17.55 17.55 0.0M
2023-05-25 17.60 17.61 17.56 17.56 0.0M
2023-05-24 17.77 17.77 17.59 17.60 0.0M
2023-05-23 17.82 17.82 17.76 17.77 0.0M
2023-05-19 17.71 17.78 17.71 17.78 0.0M
2023-05-18 17.64 17.84 17.64 17.80 0.0M
2023-05-17 17.80 17.80 17.80 17.80 0.0M
2023-05-16 17.53 17.85 17.53 17.83 0.0M
2023-05-15 17.90 17.90 17.80 17.80 0.0M
2023-05-12 17.85 17.85 17.80 17.84 0.0M
2023-05-10 17.88 17.88 17.88 17.88 0.0M
2023-05-09 17.95 17.99 17.88 17.95 0.0M
2023-05-08 18.00 18.00 17.92 17.93 0.0M
2023-05-05 17.98 17.99 17.97 17.99 0.0M
2023-05-04 18.03 18.03 18.00 18.01 0.0M
2023-05-03 18.16 18.16 18.05 18.05 0.0M
2023-05-02 18.12 18.16 18.10 18.12 0.0M
2023-05-01 18.08 18.13 18.08 18.11 0.0M
2023-04-28 18.15 18.15 18.15 18.15 0.0M
2023-04-27 18.25 18.25 18.21 18.21 0.0M
2023-04-25 18.47 18.47 18.37 18.37 0.0M
2023-04-24 18.35 18.50 18.33 18.44 0.0M
2023-04-21 18.14 18.37 18.14 18.35 0.0M
2023-04-20 18.14 18.14 18.14 18.14 0.0M
2023-04-19 18.13 18.15 18.06 18.12 0.0M
2023-04-18 18.11 18.11 18.09 18.09 0.0M
2023-04-17 18.00 18.10 18.00 18.09 0.0M
2023-04-14 17.98 17.98 17.93 17.93 0.0M
2023-04-13 17.95 18.05 17.95 18.05 0.0M
2023-04-12 17.99 17.99 17.89 17.95 0.0M
2023-04-11 17.85 17.90 17.84 17.90 0.0M
2023-04-10 17.93 17.93 17.92 17.92 0.0M
2023-04-06 17.99 17.99 17.85 17.89 0.0M
2023-04-05 18.00 18.01 17.95 17.96 0.0M
2023-04-04 18.10 18.15 18.04 18.09 0.0M
2023-04-03 18.17 18.18 18.13 18.13 0.0M
2023-03-31 18.09 18.25 18.09 18.18 0.0M
2023-03-30 18.11 18.11 18.05 18.10 0.0M
2023-03-29 18.00 18.05 17.88 18.05 0.0M
2023-03-28 18.05 18.05 18.02 18.05 0.0M
2023-03-27 18.31 18.31 18.00 18.05 0.0M
2023-03-24 18.10 18.15 18.10 18.10 0.0M
2023-03-23 18.16 18.16 18.10 18.10 0.0M
2023-03-22 18.22 18.22 18.15 18.15 0.0M
2023-03-20 18.12 18.28 18.12 18.22 0.0M
2023-03-17 18.20 18.27 18.11 18.14 0.0M
2023-03-16 18.11 18.23 18.11 18.20 0.0M
2023-03-15 18.34 18.35 18.11 18.11 0.0M
2023-03-14 18.52 18.52 18.41 18.42 0.0M
2023-03-13 18.50 18.50 18.35 18.35 0.0M
2023-03-10 18.66 18.66 18.55 18.55 0.0M
2023-03-09 18.67 18.68 18.62 18.65 0.0M
2023-03-08 18.76 18.76 18.60 18.62 0.0M
2023-03-07 18.57 18.57 18.53 18.56 0.0M
2023-03-06 18.65 18.66 18.62 18.63 0.0M
2023-03-03 18.61 18.68 18.61 18.67 0.0M
2023-03-02 18.70 18.70 18.66 18.66 0.0M
2023-03-01 18.74 18.76 18.67 18.69 0.0M
2023-02-28 18.80 18.80 18.72 18.72 0.0M
2023-02-27 18.84 18.84 18.84 18.84 0.0M
2023-02-24 18.88 18.88 18.88 18.88 0.0M
2023-02-23 18.98 19.01 18.94 18.99 0.0M
2023-02-22 18.98 19.06 18.98 19.06 0.0M
2023-02-21 19.00 19.11 18.98 19.11 0.0M
2023-02-17 18.98 18.98 18.92 18.92 0.0M
2023-02-16 18.97 18.97 18.97 18.97 0.0M
2023-02-15 18.94 18.95 18.85 18.93 0.0M
2023-02-14 18.78 18.89 18.77 18.89 0.0M
2023-02-13 18.82 18.87 18.82 18.83 0.0M
2023-02-10 18.78 18.85 18.77 18.82 0.0M
2023-02-09 18.80 18.80 18.75 18.75 0.0M
2023-02-08 18.71 18.76 18.70 18.76 0.0M
2023-02-07 18.64 18.64 18.64 18.64 0.0M
2023-02-06 18.56 18.64 18.55 18.64 0.0M
2023-02-03 18.57 18.58 18.57 18.58 0.0M
2023-02-02 18.45 18.57 18.45 18.57 0.0M
2023-02-01 18.55 18.55 18.43 18.43 0.0M
2023-01-31 18.62 18.62 18.56 18.56 0.0M
2023-01-30 18.99 18.99 18.70 18.70 0.0M
2023-01-27 18.80 18.82 18.76 18.76 0.0M
2023-01-26 18.72 18.79 18.70 18.79 0.0M
2023-01-25 18.66 18.72 18.66 18.72 0.0M
2023-01-24 18.69 18.72 18.69 18.69 0.0M
2023-01-23 18.73 18.73 18.67 18.67 0.0M
2023-01-20 18.70 18.80 18.62 18.62 0.0M
2023-01-19 18.71 18.74 18.71 18.73 0.0M
2023-01-18 18.90 18.90 18.77 18.77 0.0M
2023-01-17 18.70 18.81 18.70 18.81 0.0M
2023-01-16 18.75 18.75 18.71 18.73 0.0M
2023-01-13 18.80 18.80 18.70 18.70 0.0M
2023-01-12 18.60 18.86 18.60 18.80 0.0M
2023-01-11 18.56 18.69 18.56 18.66 0.0M
2023-01-10 18.45 18.60 18.45 18.51 0.0M
2023-01-09 18.30 18.40 18.29 18.40 0.0M
2023-01-06 18.28 18.29 18.28 18.29 0.0M
2023-01-05 18.21 18.22 18.11 18.11 0.0M
2023-01-04 18.07 18.18 18.07 18.18 0.0M
2023-01-03 18.02 18.12 18.02 18.12 0.0M