Bce Inc Pref G (BCE_pg)

BCE_pg
🏛️ 캐나다 →
18.83
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.70 20.84 20.70 20.84 0.0M
2021-12-30 20.44 20.73 20.41 20.70 0.0M
2021-12-29 20.42 20.50 20.25 20.50 0.0M
2021-12-24 20.30 20.42 20.30 20.42 0.0M
2021-12-23 20.20 20.50 20.20 20.42 0.0M
2021-12-22 20.22 20.35 20.22 20.35 0.0M
2021-12-20 20.38 20.38 20.12 20.21 0.0M
2021-12-16 20.37 20.45 20.37 20.45 0.0M
2021-12-15 20.33 20.40 20.25 20.40 0.0M
2021-12-14 20.39 20.42 20.29 20.42 0.0M
2021-12-13 20.46 20.46 20.46 20.46 0.0M
2021-12-10 20.68 20.68 20.68 20.68 0.0M
2021-12-08 20.50 20.50 20.42 20.42 0.0M
2021-12-07 20.38 20.73 20.38 20.67 0.0M
2021-12-03 20.52 20.74 20.38 20.39 0.0M
2021-12-02 20.30 20.60 20.30 20.46 0.0M
2021-12-01 20.55 20.55 20.37 20.37 0.0M
2021-11-30 20.69 20.78 20.69 20.78 0.0M
2021-11-29 20.98 20.98 20.88 20.88 0.0M
2021-11-26 21.00 21.00 20.64 20.64 0.0M
2021-11-25 21.21 21.21 21.21 21.21 0.0M
2021-11-24 21.14 21.16 21.14 21.16 0.0M
2021-11-23 21.24 21.24 21.10 21.15 0.0M
2021-11-22 21.15 21.18 21.15 21.18 0.0M
2021-11-19 21.17 21.28 21.17 21.19 0.0M
2021-11-18 21.08 21.29 21.08 21.29 0.0M
2021-11-15 21.00 21.33 21.00 21.01 0.0M
2021-11-10 21.06 21.12 21.06 21.12 0.0M
2021-11-09 21.24 21.24 21.14 21.14 0.0M
2021-11-08 21.00 21.24 21.00 21.06 0.0M
2021-11-05 20.61 20.97 20.61 20.97 0.0M
2021-11-04 21.05 21.05 20.94 20.94 0.0M
2021-11-03 21.16 21.16 20.89 20.92 0.0M
2021-11-02 20.93 21.07 20.90 20.97 0.0M
2021-11-01 21.10 21.28 20.88 20.88 0.0M
2021-10-29 20.71 21.05 20.71 21.05 0.0M
2021-10-28 20.75 21.05 20.75 20.86 0.0M
2021-10-27 20.83 20.83 20.77 20.77 0.0M
2021-10-26 20.63 20.65 20.50 20.50 0.0M
2021-10-25 20.54 20.55 20.47 20.50 0.0M
2021-10-22 20.55 20.55 20.50 20.50 0.0M
2021-10-21 20.47 20.55 20.41 20.55 0.0M
2021-10-20 20.00 20.20 20.00 20.18 0.0M
2021-10-19 19.81 19.95 19.76 19.95 0.0M
2021-10-15 19.78 19.80 19.66 19.80 0.0M
2021-10-14 19.53 19.62 19.53 19.62 0.0M
2021-10-13 19.51 19.51 19.51 19.51 0.0M
2021-10-12 19.44 19.44 19.40 19.40 0.0M
2021-10-08 19.51 19.51 19.40 19.45 0.0M
2021-10-07 19.42 19.46 19.40 19.40 0.0M
2021-10-06 19.55 19.55 19.55 19.55 0.0M
2021-10-05 19.40 19.60 19.40 19.60 0.0M
2021-10-04 19.35 19.35 19.35 19.35 0.0M
2021-10-01 19.21 19.34 19.21 19.34 0.0M
2021-09-30 18.85 19.00 18.85 19.00 0.0M
2021-09-29 18.85 18.97 18.85 18.97 0.0M
2021-09-28 18.75 18.75 18.74 18.75 0.0M
2021-09-27 18.60 18.85 18.60 18.85 0.0M
2021-09-23 18.74 18.75 18.66 18.75 0.0M
2021-09-22 18.65 18.65 18.65 18.65 0.0M
2021-09-21 18.64 18.64 18.61 18.62 0.0M
2021-09-20 18.35 18.59 18.35 18.59 0.0M
2021-09-16 18.76 18.76 18.76 18.76 0.0M
2021-09-14 18.90 18.90 18.90 18.90 0.0M
2021-09-09 18.74 18.76 18.68 18.69 0.0M
2021-09-08 18.84 18.84 18.84 18.84 0.0M
2021-09-02 18.87 18.88 18.87 18.88 0.0M
2021-08-31 18.75 18.92 18.75 18.92 0.0M
2021-08-30 18.94 18.99 18.93 18.99 0.0M
2021-08-27 18.81 18.94 18.81 18.94 0.0M
2021-08-26 18.94 18.95 18.87 18.87 0.0M
2021-08-25 18.85 18.94 18.85 18.94 0.0M
2021-08-24 18.85 18.85 18.75 18.85 0.0M
2021-08-23 18.57 18.92 18.57 18.87 0.0M
2021-08-20 18.71 18.89 18.58 18.89 0.0M
2021-08-19 18.81 18.81 18.78 18.78 0.0M
2021-08-18 18.85 18.85 18.85 18.85 0.0M
2021-08-17 18.90 18.95 18.85 18.95 0.0M
2021-08-16 18.88 18.88 18.88 18.88 0.0M
2021-08-13 18.85 18.99 18.65 18.95 0.1M
2021-08-12 19.00 19.00 18.80 18.80 0.0M
2021-08-11 19.00 19.05 19.00 19.05 0.0M
2021-08-10 19.00 19.10 19.00 19.10 0.0M
2021-08-09 19.18 19.20 18.99 19.05 0.0M
2021-08-05 18.83 19.16 18.83 19.16 0.0M
2021-08-04 18.78 18.94 18.78 18.94 0.0M
2021-08-03 18.95 19.08 18.91 18.96 0.0M
2021-07-30 19.09 19.09 18.53 18.89 0.0M
2021-07-29 18.81 19.18 18.71 18.71 0.0M
2021-07-28 18.88 18.91 18.88 18.91 0.1M
2021-07-27 19.00 19.10 18.87 18.92 0.0M
2021-07-26 19.24 19.24 19.24 19.24 0.0M
2021-07-23 18.88 18.98 18.87 18.98 0.0M
2021-07-22 18.90 18.90 18.74 18.74 0.0M
2021-07-21 18.76 18.89 18.76 18.80 0.0M
2021-07-20 18.80 18.80 18.71 18.71 0.0M
2021-07-19 19.10 19.10 18.90 19.04 0.0M
2021-07-16 19.19 19.49 19.10 19.49 0.2M
2021-07-15 19.15 19.15 18.94 19.14 0.0M
2021-07-14 19.13 19.13 18.86 19.05 0.0M
2021-07-13 18.89 18.98 18.85 18.94 0.0M
2021-07-12 18.90 19.00 18.74 18.89 0.0M
2021-07-09 18.93 19.65 18.92 18.99 0.0M
2021-07-08 18.77 19.05 18.77 18.79 0.0M
2021-07-07 18.92 19.15 18.88 18.94 0.0M
2021-07-06 18.70 19.22 18.70 18.90 0.0M
2021-07-05 18.58 19.28 18.53 18.79 0.0M
2021-06-30 18.42 18.60 18.42 18.50 0.0M
2021-06-29 18.60 18.60 18.60 18.60 0.0M
2021-06-28 18.68 18.75 18.68 18.75 0.0M
2021-06-25 18.66 18.66 18.66 18.66 0.0M
2021-06-24 18.81 18.81 18.66 18.66 0.0M
2021-06-23 18.68 18.73 18.68 18.69 0.0M
2021-06-22 18.62 18.62 18.62 18.62 0.0M
2021-06-21 18.65 18.65 18.56 18.56 0.0M
2021-06-17 18.60 18.67 18.60 18.67 0.0M
2021-06-16 18.55 18.55 18.55 18.55 0.0M
2021-06-15 18.60 18.95 18.40 18.56 0.0M
2021-06-14 18.74 18.81 18.63 18.64 0.0M
2021-06-11 18.79 18.79 18.57 18.63 0.0M
2021-06-10 18.58 18.74 18.57 18.57 0.0M
2021-06-09 18.64 18.70 18.64 18.66 0.0M
2021-06-08 18.58 18.63 18.58 18.63 0.0M
2021-06-07 18.59 18.59 18.43 18.43 0.0M
2021-06-04 18.50 18.78 18.40 18.43 0.0M
2021-06-03 18.14 18.50 18.14 18.48 0.1M
2021-06-02 18.46 18.47 18.36 18.37 0.0M
2021-06-01 18.34 18.40 18.22 18.27 0.0M
2021-05-31 18.20 18.20 18.20 18.20 0.0M
2021-05-28 18.13 18.13 18.13 18.13 0.0M
2021-05-27 18.13 18.21 18.13 18.17 0.0M
2021-05-26 18.05 18.25 18.05 18.13 0.0M
2021-05-25 18.00 18.10 18.00 18.05 0.0M
2021-05-21 17.89 17.89 17.80 17.80 0.0M
2021-05-20 18.00 18.02 17.94 17.94 0.0M
2021-05-19 17.84 17.84 17.83 17.84 0.0M
2021-05-18 17.58 17.97 17.58 17.84 0.0M
2021-05-17 17.80 17.95 17.79 17.82 0.0M
2021-05-14 17.90 17.90 17.77 17.77 0.0M
2021-05-13 17.85 17.86 17.84 17.86 0.0M
2021-05-12 17.73 17.73 17.73 17.73 0.0M
2021-05-11 18.00 18.03 17.99 17.99 0.0M
2021-05-10 17.94 18.04 17.94 17.99 0.0M
2021-05-07 17.90 17.99 17.88 17.97 0.0M
2021-05-06 18.00 18.00 17.80 17.82 0.0M
2021-05-05 18.00 18.00 17.85 18.00 0.0M
2021-05-04 17.80 18.09 17.80 17.86 0.1M
2021-05-03 17.70 17.94 17.55 17.83 0.0M
2021-04-30 17.48 17.70 17.40 17.45 0.0M
2021-04-29 17.57 17.58 17.45 17.45 0.0M
2021-04-28 17.40 17.46 17.39 17.44 0.0M
2021-04-27 17.43 17.53 17.39 17.39 0.0M
2021-04-26 17.43 17.43 17.43 17.43 0.0M
2021-04-23 17.30 17.71 17.30 17.43 0.0M
2021-04-22 17.30 17.37 17.27 17.27 0.0M
2021-04-21 17.42 17.42 17.11 17.22 0.0M
2021-04-20 17.23 17.24 17.15 17.15 0.0M
2021-04-19 17.22 17.25 17.17 17.18 0.0M
2021-04-16 17.30 17.40 17.27 17.36 0.0M
2021-04-15 17.19 17.19 17.18 17.18 0.0M
2021-04-14 17.07 17.30 17.05 17.21 0.1M
2021-04-13 17.16 17.17 17.01 17.01 0.0M
2021-04-12 16.96 17.06 16.91 17.03 0.0M
2021-04-09 16.46 16.90 16.46 16.89 0.1M
2021-04-07 16.57 16.57 16.49 16.49 0.0M
2021-04-06 16.43 16.49 16.43 16.49 0.0M
2021-04-05 16.30 16.41 16.30 16.41 0.0M
2021-04-01 16.23 16.31 16.23 16.24 0.0M
2021-03-31 16.00 16.20 16.00 16.15 0.0M
2021-03-30 16.02 16.11 16.02 16.10 0.0M
2021-03-29 16.18 16.20 16.18 16.20 0.0M
2021-03-26 16.08 16.20 16.08 16.16 0.0M
2021-03-25 16.10 16.10 16.10 16.10 0.0M
2021-03-24 16.18 16.18 16.08 16.08 0.0M
2021-03-19 16.15 16.16 16.15 16.15 0.0M
2021-03-18 16.15 16.18 16.15 16.18 0.0M
2021-03-17 16.66 16.66 16.25 16.25 0.0M
2021-03-16 16.30 16.30 16.30 16.30 0.0M
2021-03-12 16.30 16.30 16.30 16.30 0.0M
2021-03-11 16.14 16.32 16.14 16.27 0.0M
2021-03-10 16.00 16.14 16.00 16.14 0.0M
2021-03-09 16.00 16.00 16.00 16.00 0.0M
2021-03-08 15.94 16.00 15.94 15.99 0.0M
2021-03-05 15.75 15.87 15.65 15.78 0.0M
2021-03-04 15.70 15.90 15.59 15.61 0.0M
2021-03-03 15.64 15.65 15.55 15.60 0.0M
2021-03-02 15.60 15.60 15.52 15.52 0.0M
2021-03-01 15.60 15.60 15.54 15.54 0.0M
2021-02-26 15.50 15.50 15.50 15.50 0.0M
2021-02-25 15.35 15.50 15.35 15.49 0.0M
2021-02-24 15.40 15.40 15.30 15.32 0.0M
2021-02-23 15.38 15.40 15.38 15.40 0.0M
2021-02-19 15.35 15.35 15.35 15.35 0.0M
2021-02-17 15.50 15.50 15.35 15.35 0.0M
2021-02-16 15.31 15.49 15.30 15.49 0.0M
2021-02-12 15.30 15.30 15.30 15.30 0.0M
2021-02-08 15.35 15.35 15.34 15.34 0.0M
2021-02-05 15.10 15.10 15.10 15.10 0.0M
2021-02-04 15.07 15.07 15.07 15.07 0.0M
2021-02-03 14.88 15.05 14.82 15.05 0.0M
2021-02-02 14.75 14.90 14.75 14.90 0.0M
2021-02-01 14.46 14.46 14.46 14.46 0.0M
2021-01-29 14.31 14.69 14.31 14.69 0.0M
2021-01-28 14.53 14.53 14.50 14.50 0.0M
2021-01-26 14.37 14.50 14.37 14.50 0.0M
2021-01-25 14.45 14.47 14.45 14.47 0.0M
2021-01-22 14.35 14.40 14.35 14.40 0.0M
2021-01-19 14.15 14.15 14.15 14.15 0.0M
2021-01-18 14.15 14.15 14.15 14.15 0.0M
2021-01-15 14.10 14.10 14.10 14.10 0.0M
2021-01-13 14.11 14.11 14.11 14.11 0.0M
2021-01-11 14.03 14.03 14.03 14.03 0.0M
2021-01-07 13.95 14.01 13.95 14.01 0.0M
2021-01-06 14.20 14.20 14.10 14.10 0.0M