Dark

BCE-K
BCE INC SERIES AK PREFERRED
stock TSE

Inactive

Aug 2, 2024

15.01CAD-2.659%(-0.41)8,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	15.0200	15.0200	15.0100	15.0100	-2.659%	8,100	0.000%
2024-08-01	15.2500	15.4200	15.2500	15.4200	+0.784%	1,462	-2.659%
2024-07-31	14.9800	15.3000	14.8000	15.3000	+1.932%	77,177	-1.895%
2024-07-30	15.1000	15.1000	14.8000	15.0100	0.000%	14,201	0.000%
2024-07-29	15.4200	15.4200	15.0100	15.0100	-1.638%	23,325	0.000%
2024-07-26	15.2600	15.3900	15.2600	15.2600	-0.065%	7,555	-1.638%
2024-07-25	15.2300	15.3400	15.2300	15.2700	-0.131%	4,382	-1.703%
2024-07-24	15.2000	15.2900	15.2000	15.2900	+0.131%	2,350	-1.831%
2024-07-23	15.2100	15.3500	15.1900	15.2700	+0.792%	47,400	-1.703%
2024-07-22	15.0900	15.2100	15.0400	15.1500	+1.202%	6,605	-0.924%
2024-07-19	15.0000	15.1400	14.9700	14.9700	-0.465%	33,357	+0.267%
2024-07-18	15.0600	15.0600	14.9500	15.0400	+0.067%	6,200	-0.199%
2024-07-17	15.2000	15.2000	14.9200	15.0300	-0.727%	5,200	-0.133%
2024-07-16	15.1300	15.1800	15.1300	15.1400	-0.264%	49,045	-0.859%
2024-07-15	15.1300	15.1800	15.1300	15.1800	+0.198%	1,366	-1.120%
2024-07-12	15.2100	15.2200	15.1500	15.1500	+0.331%	2,000	-0.924%
2024-07-11	15.1000	15.2000	15.1000	15.1000	-0.658%	10,100	-0.596%
2024-07-10	15.2000	15.2100	15.1000	15.2000	+0.066%	80,407	-1.250%
2024-07-09	15.1600	15.2000	15.1300	15.1900	+0.198%	9,000	-1.185%
2024-07-08	15.0000	15.1600	14.9800	15.1600	+0.932%	7,000	-0.989%
2024-07-05	15.0500	15.0500	14.9500	15.0200	-0.199%	4,420	-0.067%
2024-07-04	15.0600	15.0700	15.0500	15.0500	-0.397%	1,100	-0.266%
2024-07-03	15.0000	15.1300	15.0000	15.1100	+0.066%	5,424	-0.662%
2024-07-02	15.1900	15.2100	15.1000	15.1000	-0.330%	57,645	-0.596%
2024-06-28	15.0000	15.1500	15.0000	15.1500	+1.000%	11,123	-0.924%
2024-06-27	14.9000	15.0000	14.9000	15.0000	-0.990%	26,456	+0.067%
2024-06-26	15.0100	15.1500	15.0000	15.1500	+1.000%	5,699	-0.924%
2024-06-25	14.9700	15.0200	14.8800	15.0000	+0.334%	16,081	+0.067%
2024-06-24	14.5100	14.9500	14.5000	14.9500	+2.820%	2,600	+0.401%
2024-06-21	14.0500	14.5400	14.0500	14.5400	+0.207%	2,700	+3.232%
2024-06-20	13.8700	14.5100	13.8700	14.5100	+4.690%	24,888	+3.446%
2024-06-19	13.9500	14.0000	13.8500	13.8600	-0.288%	17,789	+8.297%
2024-06-18	14.0000	14.0100	13.9000	13.9000	+0.361%	32,097	+7.986%
2024-06-17	13.8500	14.2800	13.8000	13.8500	0.000%	400,000	+8.375%
2024-06-14	14.1000	14.1000	13.7900	13.8500	-1.071%	6,759	+8.375%
2024-06-13	14.3200	14.7000	14.0000	14.0000	-3.315%	57,605	+7.214%
2024-06-12	14.5500	14.5600	14.3600	14.4800	+0.277%	13,642	+3.660%
2024-06-11	14.4900	14.4900	14.3200	14.4400	-0.414%	5,309	+3.947%
2024-06-10	14.8400	14.9300	14.5000	14.5000	+0.346%	3,900	+3.517%
2024-06-07	14.5000	14.5300	14.4100	14.4500	-0.892%	38,529	+3.875%
2024-06-06	15.0000	15.0100	14.5500	14.5800	-2.800%	16,021	+2.949%
2024-06-05	15.2000	15.2100	15.0000	15.0000	-1.316%	5,677	+0.067%
2024-06-04	15.2000	15.2100	15.1700	15.2000	-0.393%	1,200	-1.250%
2024-06-03	15.2600	15.4000	15.1700	15.2600	-1.675%	22,200	-1.638%
2024-05-31	15.3000	15.5200	15.1500	15.5200	+0.518%	6,406	-3.286%
2024-05-30	15.4000	15.4400	15.3300	15.4400	+0.195%	3,100	-2.785%
2024-05-29	15.3200	15.4100	15.2900	15.4100	-0.194%	5,400	-2.596%
2024-05-28	15.4000	15.4400	15.3900	15.4400	-0.065%	32,100	-2.785%
2024-05-27	15.2900	15.4700	15.2900	15.4500	+1.046%	98,449	-2.848%
2024-05-24	15.3100	15.3200	15.2900	15.2900	-0.261%	1,300	-1.831%
2024-05-23	15.2000	15.3300	15.2000	15.3300	+1.055%	16,484	-2.087%
2024-05-22	15.3600	15.3700	15.1700	15.1700	-1.173%	9,817	-1.055%
2024-05-21	15.4000	15.4000	15.3500	15.3500	-0.195%	5,700	-2.215%
2024-05-17	15.3800	15.3900	15.3800	15.3800	-0.195%	2,048	-2.406%
2024-05-16	15.4800	15.4800	15.4100	15.4100	-0.645%	9,800	-2.596%
2024-05-15	15.6200	15.6200	15.5100	15.5100	-0.704%	9,904	-3.224%
2024-05-14	15.5800	15.6200	15.5800	15.6200	+0.257%	3,530	-3.905%
2024-05-13	15.4900	15.5800	15.4900	15.5800	-0.320%	59,530	-3.659%
2024-05-10	15.6200	15.6500	15.6200	15.6300	+0.514%	500	-3.967%
2024-05-09	15.2800	15.7200	15.2800	15.5500	+0.647%	13,598	-3.473%
2024-05-08	15.4000	15.4700	15.4000	15.4500	+0.325%	26,377	-2.848%
2024-05-07	15.3300	15.5200	15.3300	15.4000	+0.457%	13,110	-2.532%
2024-05-06	15.2500	15.3500	15.2500	15.3300	+1.055%	121,247	-2.087%
2024-05-02	15.1000	15.1900	15.1000	15.1700	+1.201%	72,704	-1.055%
2024-05-01	14.9000	14.9900	14.9000	14.9900	+0.134%	35,342	+0.133%
2024-04-30	14.9000	14.9700	14.9000	14.9700	+0.134%	20,035	+0.267%
2024-04-29	14.9100	14.9500	14.9100	14.9500	+0.606%	1,900	+0.401%
2024-04-26	14.9100	15.0200	14.8600	14.8600	-0.668%	52,091	+1.009%
2024-04-24	15.0000	15.0000	14.9500	14.9600	-0.067%	18,694	+0.334%
2024-04-23	14.9800	14.9800	14.9500	14.9700	-0.067%	7,200	+0.267%
2024-04-22	14.9900	14.9900	14.9800	14.9800	-0.200%	3,790	+0.200%
2024-04-19	15.0500	15.0600	14.9900	15.0100	+0.067%	30,284	0.000%
2024-04-18	15.0600	15.0600	14.9900	15.0000	+0.134%	290,523	+0.067%
2024-04-16	14.9800	15.0000	14.9700	14.9800	+0.875%	8,805	+0.200%
2024-04-15	15.0350	15.0600	14.8500	14.8500	-1.394%	22,492	+1.077%
2024-04-12	15.0900	15.0900	15.0500	15.0600	-0.397%	9,375	-0.332%
2024-04-11	15.1000	15.1300	15.0900	15.1200	-0.066%	20,013	-0.728%
2024-04-10	15.0400	15.1300	15.0400	15.1300	+0.265%	2,200	-0.793%
2024-04-08	15.1000	15.1000	15.0600	15.0900	0.000%	4,150	-0.530%
2024-04-05	15.0600	15.1100	15.0600	15.0900	-0.593%	1,700	-0.530%
2024-04-04	15.0400	15.1800	15.0400	15.1800	+0.730%	6,102	-1.120%
2024-04-03	15.1200	15.1200	14.8600	15.0700	0.000%	82,100	-0.398%
2024-04-02	15.0700	15.0800	15.0500	15.0700	+0.133%	204,072	-0.398%
2024-04-01	15.0100	15.0900	15.0100	15.0500	-0.199%	2,250	-0.266%
2024-03-28	15.0300	15.2000	15.0300	15.0800	+0.199%	19,339	-0.464%
2024-03-27	15.0900	15.0900	15.0500	15.0500	0.000%	3,062	-0.266%
2024-03-26	15.0100	15.0600	15.0100	15.0500	+0.066%	4,672	-0.266%
2024-03-25	15.0100	15.1000	15.0100	15.0400	+0.200%	17,474	-0.199%
2024-03-22	15.0200	15.0200	14.9900	15.0100	-0.530%	46,746	0.000%
2024-03-21	15.0100	15.1300	15.0000	15.0900	+0.399%	37,735	-0.530%
2024-03-20	15.0300	15.0900	15.0200	15.0300	+0.200%	3,300	-0.133%
2024-03-19	15.0000	15.0500	15.0000	15.0000	+0.134%	34,100	+0.067%
2024-03-15	15.0000	15.0000	14.9000	14.9800	-0.465%	8,578	+0.200%
2024-03-14	15.0000	15.0800	15.0000	15.0500	-0.397%	4,253	-0.266%
2024-03-13	15.0100	15.1100	15.0000	15.1100	+0.733%	18,982	-0.662%
2024-03-12	15.0300	15.0300	15.0000	15.0000	-0.067%	4,600	+0.067%
2024-03-11	15.0200	15.0700	15.0100	15.0100	-0.596%	4,220	0.000%
2024-03-07	15.0100	15.1400	15.0100	15.1000	+0.332%	58,004	-0.596%
2024-03-06	14.9700	15.1900	14.9700	15.0500	+1.007%	68,138	-0.266%
2024-03-04	15.0200	15.0200	14.9000	14.9000	+0.134%	3,697	+0.738%
2024-03-01	14.8300	14.8800	14.8300	14.8800	+0.677%	1,100	+0.874%
2024-02-29	14.7400	14.7800	14.5900	14.7800	+0.068%	1,255	+1.556%
2024-02-28	14.6900	14.8800	14.5700	14.7700	-1.991%	660	+1.625%
2024-02-27	14.9800	15.1000	14.9300	15.0700	+0.333%	9,100	-0.398%
2024-02-26	14.9400	15.0300	14.9400	15.0200	+0.200%	6,012	-0.067%
2024-02-23	15.2900	15.2900	14.9900	14.9900	-0.728%	5,878	+0.133%
2024-02-22	15.1300	15.1500	15.1000	15.1000	-0.330%	1,300	-0.596%
2024-02-21	15.1800	15.2000	15.1500	15.1500	-0.263%	14,200	-0.924%
2024-02-20	15.1300	15.1900	15.1200	15.1900	+0.463%	20,800	-1.185%
2024-02-16	15.1200	15.1300	15.1100	15.1200	+0.398%	2,236	-0.728%
2024-02-15	14.9400	15.0600	14.9400	15.0600	+0.736%	8,211	-0.332%
2024-02-14	14.9000	14.9600	14.8800	14.9500	+0.201%	38,672	+0.401%
2024-02-13	14.9600	14.9600	14.8900	14.9200	-0.067%	7,501	+0.603%
2024-02-12	15.0100	15.0500	14.9300	14.9300	-0.929%	20,985	+0.536%
2024-02-09	14.8100	15.1400	14.8100	15.0700	-1.888%	6,350	-0.398%
2024-02-08	15.4500	15.4500	15.1100	15.3600	-0.839%	266,314	-2.279%
2024-02-07	15.4200	15.4900	15.4200	15.4900	+0.259%	189,100	-3.099%
2024-02-06	15.5100	15.5400	15.4500	15.4500	-0.323%	15,870	-2.848%
2024-02-05	15.5400	15.5400	15.4800	15.5000	-0.129%	13,696	-3.161%
2024-02-02	15.4200	15.5400	15.4200	15.5200	-0.513%	10,296	-3.286%
2024-02-01	15.5700	15.6000	15.5400	15.6000	+0.128%	21,087	-3.782%
2024-01-31	15.5500	15.5800	15.5500	15.5800	-0.064%	3,900	-3.659%
2024-01-30	15.5500	15.5900	15.5500	15.5900	-0.064%	1,400	-3.720%
2024-01-29	15.4400	15.6000	15.4200	15.6000	+0.128%	106,284	-3.782%
2024-01-26	15.5000	15.5800	15.5000	15.5800	+0.841%	3,900	-3.659%
2024-01-25	15.4200	15.5500	15.4200	15.4500	-0.323%	393,235	-2.848%
2024-01-24	15.4500	15.5000	15.4200	15.5000	+0.519%	19,032	-3.161%
2024-01-23	15.5000	15.5000	15.2500	15.4200	0.000%	22,160	-2.659%
2024-01-22	15.4000	15.5000	15.3400	15.4200	-0.452%	6,200	-2.659%
2024-01-19	15.4300	15.4900	15.3000	15.4900	-0.641%	15,036	-3.099%
2024-01-18	15.0000	15.5900	15.0000	15.5900	+0.581%	164,069	-3.720%
2024-01-17	15.4100	15.5000	15.4100	15.5000	+0.324%	7,300	-3.161%
2024-01-16	15.1000	15.4900	15.1000	15.4500	+0.980%	5,976	-2.848%
2024-01-15	15.1300	15.3300	15.1300	15.3000	+1.057%	75,267	-1.895%
2024-01-12	15.1300	15.1500	15.0000	15.1400	+0.933%	34,049	-0.859%
2024-01-11	14.8800	15.0100	14.8800	15.0000	+0.402%	41,356	+0.067%
2024-01-10	14.7300	14.9700	14.7000	14.9400	+1.564%	78,791	+0.469%
2024-01-09	14.7900	14.8500	14.6800	14.7100	+0.068%	57,056	+2.039%
2024-01-08	14.6000	14.7200	14.6000	14.7000	+0.685%	95,900	+2.109%
2024-01-05	14.3500	14.6500	14.3500	14.6000	+1.248%	49,500	+2.808%
2024-01-04	14.3900	14.4200	14.3900	14.4200	-0.069%	1,470	+4.092%
2024-01-03	14.1000	14.5500	14.1000	14.4300	+2.340%	8,066	+4.019%
2024-01-02	14.1200	14.1300	14.1000	14.1000	-0.704%	8,930	+6.454%
2023-12-29	13.8700	14.2000	13.8700	14.2000	+2.379%	10,715	+5.704%
2023-12-28	14.0300	14.0300	13.8400	13.8700	-0.431%	52,588	+8.219%
2023-12-27	13.9900	14.0000	13.9300	13.9300	-0.429%	6,185	+7.753%
2023-12-22	14.0100	14.0200	13.9800	13.9900	-0.427%	7,300	+7.291%
2023-12-21	14.1400	14.1400	14.0500	14.0500	+0.143%	2,500	+6.833%
2023-12-20	13.9700	14.1000	13.9700	14.0300	-0.496%	10,642	+6.985%
2023-12-19	14.0800	14.1000	14.0000	14.1000	-0.071%	2,600	+6.454%
2023-12-18	14.1000	14.2400	13.9400	14.1100	+0.142%	5,833	+6.378%
2023-12-15	14.0600	14.2500	14.0000	14.0900	-0.494%	9,088	+6.529%
2023-12-14	13.7400	14.2500	13.7400	14.1600	+0.783%	21,379	+6.003%
2023-12-13	13.9000	14.0500	13.6700	14.0500	+1.517%	39,247	+6.833%
2023-12-12	13.9000	13.9200	13.8000	13.8400	-0.432%	36,840	+8.454%
2023-12-08	14.0000	14.0000	13.8300	13.9000	+0.579%	6,479	+7.986%
2023-12-07	13.9900	14.0000	13.7850	13.8200	-1.427%	24,898	+8.611%
2023-12-06	14.0800	14.1800	14.0200	14.0200	-1.059%	105,329	+7.061%
2023-12-05	14.1700	14.1700	13.9400	14.1700	-1.254%	20,787	+5.928%
2023-12-04	14.6800	14.6800	14.0900	14.3500	-0.209%	10,210	+4.599%
2023-12-01	14.4400	14.4500	14.3800	14.3800	+0.070%	46,406	+4.381%
2023-11-30	14.3100	14.3700	14.2800	14.3700	+0.139%	35,721	+4.454%
2023-11-29	14.3900	14.4000	14.3500	14.3500	-0.966%	945	+4.599%
2023-11-28	14.5000	14.5000	14.3600	14.4900	-0.275%	4,944	+3.589%
2023-11-27	14.8800	14.8800	14.5300	14.5300	-1.425%	13,592	+3.304%
2023-11-24	14.4100	14.7700	14.4100	14.7400	+1.167%	2,690	+1.832%
2023-11-23	14.5100	14.7400	14.5000	14.5700	+2.102%	6,190	+3.020%
2023-11-22	14.2200	15.0200	14.2200	14.2700	+1.134%	22,351	+5.186%
2023-11-21	13.9600	14.1100	13.9500	14.1100	+1.002%	31,511	+6.378%
2023-11-20	14.0000	14.0700	13.8900	13.9700	-0.781%	5,610	+7.445%
2023-11-17	14.2000	14.2500	13.8700	14.0800	-0.424%	11,990	+6.605%
2023-11-16	14.0000	14.1400	14.0000	14.1400	+0.426%	2,885	+6.153%
2023-11-15	14.0100	14.0800	13.9800	14.0800	+0.142%	11,700	+6.605%
2023-11-14	13.8400	14.0600	13.8400	14.0600	+1.443%	5,201	+6.757%
2023-11-13	13.8700	13.9000	13.7700	13.8600	-0.072%	3,372	+8.297%
2023-11-10	13.8000	13.9600	13.8000	13.8700	-0.502%	2,399	+8.219%
2023-11-09	13.9000	13.9400	13.8500	13.9400	-0.641%	16,400	+7.676%
2023-11-08	13.8800	14.0300	13.7300	14.0300	+1.008%	52,372	+6.985%
2023-11-07	13.9000	13.9900	13.8900	13.8900	-0.216%	13,500	+8.063%
2023-11-06	13.7600	13.9900	13.7600	13.9200	-0.215%	7,800	+7.830%
2023-11-03	13.7100	14.0000	13.7100	13.9500	+1.087%	26,915	+7.599%
2023-11-02	13.6600	13.9000	13.6600	13.8000	+1.025%	8,320	+8.768%
2023-11-01	13.5500	13.7000	13.5500	13.6600	+0.147%	9,700	+9.883%
2023-10-31	13.5800	13.6400	13.5200	13.6400	+1.187%	15,949	+10.044%
2023-10-30	13.4900	13.5200	13.4400	13.4800	-0.148%	4,010	+11.350%
2023-10-27	13.5000	13.5400	13.5000	13.5000	-0.369%	4,818	+11.185%
2023-10-26	13.3500	13.5500	13.3500	13.5500	+0.969%	40,290	+10.775%
2023-10-25	13.4800	13.4800	13.4000	13.4200	-0.297%	16,477	+11.848%
2023-10-24	13.3200	13.4700	13.3200	13.4600	-0.664%	33,004	+11.516%
2023-10-23	13.5500	13.6300	13.5100	13.5500	-0.733%	9,232	+10.775%
2023-10-20	13.6700	13.7100	13.6500	13.6500	-0.438%	48,012	+9.963%
2023-10-19	13.7000	13.7600	13.7000	13.7100	+0.073%	64,268	+9.482%
2023-10-18	13.7400	13.7700	13.6900	13.7000	-0.508%	5,400	+9.562%
2023-10-17	13.7900	13.7900	13.7500	13.7700	-0.145%	15,276	+9.005%
2023-10-16	13.8200	13.8300	13.7900	13.7900	-0.145%	2,466	+8.847%
2023-10-13	13.7500	13.8100	13.7300	13.8100	0.000%	45,481	+8.689%
2023-10-12	13.8100	13.8400	13.8100	13.8100	-0.289%	4,950	+8.689%
2023-10-11	13.7000	13.8500	13.7000	13.8500	+0.508%	16,252	+8.375%
2023-10-10	13.7100	13.8100	13.7100	13.7800	+0.878%	5,700	+8.926%
2023-10-06	13.6500	13.6600	13.6500	13.6600	-0.073%	3,100	+9.883%
2023-10-05	13.6500	13.6800	13.6500	13.6700	-0.073%	15,611	+9.802%
2023-10-04	13.6500	13.6900	13.6400	13.6800	-0.073%	54,253	+9.722%
2023-10-03	13.6900	13.7500	13.6800	13.6900	-0.653%	7,291	+9.642%
2023-10-02	13.6700	13.7800	13.6500	13.7800	+0.878%	48,546	+8.926%
2023-09-29	13.6500	13.6800	13.6500	13.6600	-0.073%	7,865	+9.883%
2023-09-28	13.6500	13.6700	13.6500	13.6700	0.000%	13,096	+9.802%
2023-09-27	13.6600	13.6700	13.6500	13.6700	+0.147%	11,433	+9.802%
2023-09-26	13.6000	13.7000	13.6000	13.6500	+0.294%	28,676	+9.963%
2023-09-25	13.5500	13.6300	13.5500	13.6100	+0.740%	30,196	+10.287%
2023-09-22	13.5300	13.5500	13.5000	13.5100	-0.442%	6,266	+11.103%
2023-09-21	13.5200	13.6100	13.5200	13.5700	0.000%	4,636	+10.612%
2023-09-20	13.5000	13.5700	13.5000	13.5700	+0.519%	3,600	+10.612%
2023-09-19	13.4100	13.5500	13.4100	13.5000	+0.746%	54,961	+11.185%
2023-09-18	13.3800	13.4000	13.3700	13.4000	+0.224%	37,830	+12.015%
2023-09-15	13.2600	13.3900	13.2500	13.3700	-0.669%	3,900	+12.266%
2023-09-14	13.2200	13.4600	13.2100	13.4600	+0.448%	11,148	+11.516%
2023-09-13	13.3500	13.4000	13.3500	13.4000	-0.667%	31,319	+12.015%
2023-09-12	13.2600	13.5200	13.2600	13.4900	-0.736%	9,246	+11.268%
2023-09-11	13.5600	13.6000	13.5500	13.5900	-0.074%	2,100	+10.449%
2023-09-08	13.5100	13.6100	13.5000	13.6000	+0.221%	31,784	+10.368%
2023-09-07	13.6000	13.6000	13.5000	13.5700	-0.221%	10,305	+10.612%
2023-09-06	13.7100	13.7100	13.6000	13.6000	-0.366%	300	+10.368%
2023-09-05	13.5950	13.6500	13.5950	13.6500	+0.073%	6,300	+9.963%
2023-09-01	13.6000	13.9000	13.6000	13.6400	-0.438%	28,515	+10.044%
2023-08-31	13.7500	13.7500	13.6500	13.7000	-0.218%	9,995	+9.562%
2023-08-30	13.8700	13.8700	13.7300	13.7300	-2.693%	7,400	+9.323%
2023-08-29	14.1500	14.1500	14.0100	14.1100	-1.121%	15,700	+6.378%
2023-08-28	14.2500	14.2800	14.2400	14.2700	+0.493%	2,400	+5.186%
2023-08-25	14.2000	14.2600	14.2000	14.2000	-0.699%	7,600	+5.704%
2023-08-24	14.2200	14.3000	14.1900	14.3000	+0.492%	4,654	+4.965%
2023-08-23	14.2100	14.2400	14.2100	14.2300	+0.211%	7,753	+5.481%
2023-08-22	14.2700	14.3500	14.2000	14.2000	-0.699%	43,994	+5.704%
2023-08-21	14.3100	14.3400	14.2600	14.3000	-0.279%	12,360	+4.965%
2023-08-18	14.4000	14.4000	14.3400	14.3400	-0.347%	3,400	+4.672%
2023-08-17	14.3500	14.4100	14.3500	14.3900	+0.349%	8,400	+4.309%
2023-08-16	14.2800	14.3500	14.2800	14.3400	+0.280%	81,455	+4.672%
2023-08-15	14.3600	14.3800	14.3000	14.3000	-1.175%	8,409	+4.965%
2023-08-14	14.5100	14.5800	14.4700	14.4700	-0.138%	1,400	+3.732%
2023-08-11	14.4500	14.4900	14.4400	14.4900	+0.207%	8,100	+3.589%
2023-08-10	14.4500	14.4800	14.4300	14.4600	-0.138%	5,900	+3.804%
2023-08-09	14.3800	14.5000	14.3800	14.4800	+0.625%	121,550	+3.660%
2023-08-08	14.4000	14.4700	14.3900	14.3900	-0.622%	27,914	+4.309%
2023-08-04	14.3600	14.5200	14.3600	14.4800	+0.416%	1,515	+3.660%
2023-08-03	14.5000	14.5000	14.4200	14.4200	+0.069%	110,600	+4.092%
2023-08-02	14.4300	14.4300	14.4000	14.4100	+0.348%	5,200	+4.164%
2023-08-01	14.5000	14.5200	14.3600	14.3600	-0.623%	3,700	+4.526%
2023-07-31	14.5300	14.5300	14.4500	14.4500	-0.069%	3,340	+3.875%
2023-07-28	14.4100	14.4900	14.3800	14.4600	+0.069%	4,845	+3.804%
2023-07-27	14.3400	14.5600	14.3400	14.4500	+0.139%	76,900	+3.875%
2023-07-26	14.4000	14.5200	14.4000	14.4300	-0.207%	6,276	+4.019%
2023-07-25	14.5700	14.5700	14.4600	14.4600	-0.687%	5,174	+3.804%
2023-07-24	14.5900	14.5900	14.5600	14.5600	-0.274%	700	+3.091%
2023-07-21	14.6000	14.6000	14.4200	14.6000	0.000%	51,973	+2.808%
2023-07-20	14.5500	14.6000	14.5500	14.6000	+0.829%	2,200	+2.808%
2023-07-19	14.3200	14.5000	14.3200	14.4800	-0.138%	793	+3.660%
2023-07-18	14.5100	14.5100	14.5000	14.5000	+0.138%	800	+3.517%
2023-07-17	14.4500	14.5500	14.4500	14.4800	-0.686%	2,368	+3.660%
2023-07-14	14.4700	14.5800	14.4500	14.5800	+0.206%	1,619	+2.949%
2023-07-13	14.4900	14.5500	14.4900	14.5500	0.000%	5,650	+3.162%
2023-07-12	14.7800	14.7800	14.5200	14.5500	-0.683%	33,636	+3.162%
2023-07-11	14.5000	14.7050	14.5000	14.6500	+0.480%	18,267	+2.457%
2023-07-10	14.5600	14.6600	14.5000	14.5800	+0.760%	10,900	+2.949%
2023-07-07	14.4000	14.5000	14.4000	14.4700	+0.486%	73,700	+3.732%
2023-07-06	14.2700	14.4000	14.2700	14.4000	+0.982%	4,000	+4.236%
2023-07-05	14.3100	14.3100	14.2500	14.2600	-0.419%	900	+5.259%
2023-07-04	14.3600	14.3600	14.3200	14.3200	-0.625%	629	+4.818%
2023-06-30	14.1400	14.4100	14.1400	14.4100	+2.344%	5,858	+4.164%
2023-06-29	14.0300	14.0800	14.0300	14.0800	+0.285%	500	+6.605%
2023-06-28	14.0000	14.0600	14.0000	14.0400	+0.071%	3,000	+6.909%
2023-06-27	14.0200	14.0600	14.0200	14.0300	0.000%	15,500	+6.985%
2023-06-26	14.0300	14.0300	14.0300	14.0300	-0.284%	4,052	+6.985%
2023-06-23	14.0600	14.0700	14.0200	14.0700	+0.071%	3,900	+6.681%
2023-06-22	14.0600	14.0600	14.0600	14.0600	+0.142%	2,932	+6.757%
2023-06-21	14.2200	14.2200	14.0400	14.0400	+0.214%	6,750	+6.909%
2023-06-20	13.9600	14.1000	13.9600	14.0100	-0.989%	12,027	+7.138%
2023-06-19	14.0900	14.1700	13.9900	14.1500	+0.355%	44,300	+6.078%
2023-06-16	14.0000	14.1500	14.0000	14.1000	+0.142%	4,400	+6.454%
2023-06-15	14.0800	14.1000	14.0800	14.0800	+0.860%	9,100	+6.605%
2023-06-14	13.9600	13.9600	13.9600	13.9600	-0.143%	1,102	+7.521%
2023-06-13	14.1000	14.1000	13.9800	13.9800	-0.498%	3,400	+7.368%
2023-06-12	14.1500	14.1600	14.0500	14.0500	+1.079%	4,383	+6.833%
2023-06-09	14.1900	14.1900	13.9000	13.9000	-0.997%	1,288	+7.986%
2023-06-08	13.8500	14.1000	13.8500	14.0400	+0.790%	9,819	+6.909%
2023-06-07	14.0000	14.0000	13.8900	13.9300	+0.216%	18,452	+7.753%
2023-06-06	13.9500	14.0200	13.9000	13.9000	-0.501%	27,600	+7.986%
2023-06-05	13.9200	13.9700	13.9200	13.9700	+0.504%	500	+7.445%
2023-06-01	13.7100	13.9000	13.6800	13.9000	+1.312%	30,300	+7.986%
2023-05-31	13.6200	13.7300	13.6100	13.7200	+0.660%	39,673	+9.402%
2023-05-30	13.5900	13.6300	13.5900	13.6300	-1.232%	1,882	+10.125%
2023-05-29	13.6000	13.8000	13.5900	13.8000	+3.216%	21,032	+8.768%
2023-05-26	13.4200	13.4200	13.3500	13.3700	-0.224%	3,751	+12.266%
2023-05-25	13.5100	13.8100	13.4000	13.4000	-0.814%	12,265	+12.015%
2023-05-24	13.7100	13.7400	13.5000	13.5100	-1.387%	18,986	+11.103%
2023-05-23	13.8500	13.8500	13.7000	13.7000	-0.797%	3,704	+9.562%
2023-05-19	13.8200	13.8500	13.8000	13.8100	-0.933%	5,000	+8.689%
2023-05-18	13.9300	13.9400	13.9300	13.9400	-0.429%	700	+7.676%
2023-05-17	13.8000	14.0100	13.8000	14.0000	+0.937%	2,700	+7.214%
2023-05-16	13.9500	13.9700	13.8600	13.8700	-0.359%	4,875	+8.219%
2023-05-12	13.8800	14.1000	13.8800	13.9200	-0.784%	8,100	+7.830%
2023-05-11	13.9000	14.1000	13.7500	14.0300	+0.863%	26,785	+6.985%
2023-05-10	13.9600	14.0000	13.9000	13.9100	-0.287%	2,948	+7.908%
2023-05-09	13.9600	14.0100	13.9500	13.9500	-1.134%	6,201	+7.599%
2023-05-08	14.0600	14.2900	14.0600	14.1100	+0.786%	36,149	+6.378%
2023-05-05	14.0900	14.0900	13.9500	14.0000	-0.285%	4,500	+7.214%
2023-05-04	14.0900	14.0900	13.9800	14.0400	-0.284%	9,100	+6.909%
2023-05-03	14.1100	14.1100	14.0000	14.0800	-0.142%	5,400	+6.605%
2023-05-02	14.1000	14.2000	14.0900	14.1000	+0.213%	7,780	+6.454%
2023-05-01	14.1100	14.1200	14.0400	14.0700	-1.055%	5,325	+6.681%
2023-04-28	14.1500	14.2200	14.1500	14.2200	-0.211%	300	+5.556%
2023-04-27	14.3000	14.3000	14.2200	14.2500	-1.042%	5,400	+5.333%
2023-04-26	14.3500	14.4000	14.1500	14.4000	-1.099%	7,150	+4.236%
2023-04-25	14.4500	14.5600	14.4500	14.5600	+0.275%	2,300	+3.091%
2023-04-24	14.5300	14.6400	14.5200	14.5200	-0.412%	46,426	+3.375%
2023-04-21	14.5000	14.6100	14.5000	14.5800	0.000%	36,051	+2.949%
2023-04-20	14.6100	14.6500	14.5700	14.5800	-0.478%	18,532	+2.949%
2023-04-19	14.3500	14.6500	14.3500	14.6500	+0.480%	14,501	+2.457%
2023-04-18	14.5600	14.6500	14.5000	14.5800	+0.552%	14,800	+2.949%
2023-04-17	14.4400	14.5400	14.4400	14.5000	+0.625%	14,058	+3.517%
2023-04-14	14.4200	14.4500	14.3600	14.4100	+0.069%	23,570	+4.164%
2023-04-13	14.4200	14.4300	14.3700	14.4000	-0.208%	18,610	+4.236%
2023-04-12	14.3550	14.4500	14.3300	14.4300	+0.348%	39,802	+4.019%
2023-04-11	14.5000	14.5000	14.3000	14.3800	-0.828%	40,876	+4.381%
2023-04-10	13.9800	14.5100	13.9800	14.5000	+3.720%	68,600	+3.517%
2023-04-06	13.8500	14.0000	13.8500	13.9800	+0.287%	33,547	+7.368%
2023-04-05	13.8800	13.9400	13.8500	13.9400	-0.641%	17,590	+7.676%
2023-04-04	14.0100	14.0300	13.8500	14.0300	-0.426%	5,749	+6.985%
2023-04-03	14.1800	14.1800	14.0900	14.0900	-0.212%	3,379	+6.529%
2023-03-31	14.0100	14.1300	14.0100	14.1200	+0.570%	5,779	+6.303%
2023-03-30	14.0000	14.1500	14.0000	14.0400	+0.286%	1,613	+6.909%
2023-03-29	13.9800	14.1100	13.9000	14.0000	-0.568%	7,800	+7.214%
2023-03-28	14.2000	14.2100	14.0500	14.0800	-1.054%	8,914	+6.605%
2023-03-27	13.9800	14.2300	13.9800	14.2300	+1.498%	2,900	+5.481%
2023-03-24	14.0200	14.0400	13.9900	14.0200	-0.919%	6,476	+7.061%
2023-03-23	14.1300	14.1600	14.1300	14.1500	0.000%	13,500	+6.078%
2023-03-22	14.1500	14.1900	14.1500	14.1500	+1.071%	6,051	+6.078%
2023-03-21	13.9700	14.0000	13.9500	14.0000	+0.719%	9,100	+7.214%
2023-03-20	13.9500	13.9900	13.8500	13.9000	-0.643%	12,245	+7.986%
2023-03-17	14.3900	14.3900	13.9900	13.9900	-0.710%	3,304	+7.291%
2023-03-16	13.8000	14.0900	13.7800	14.0900	+1.294%	3,809	+6.529%
2023-03-15	14.1100	14.1100	13.8100	13.9100	-1.904%	9,752	+7.908%
2023-03-14	14.1700	14.2700	14.1200	14.1800	+0.212%	25,151	+5.853%
2023-03-13	14.2100	14.2100	14.1100	14.1500	-3.082%	9,746	+6.078%
2023-03-10	14.5000	14.6000	14.3400	14.6000	+0.275%	47,703	+2.808%
2023-03-09	14.5200	14.6300	14.5200	14.5600	-0.410%	35,254	+3.091%
2023-03-08	14.6600	14.6600	14.5000	14.6200	+0.481%	57,933	+2.668%
2023-03-07	14.6000	14.6500	14.5000	14.5500	-0.750%	12,242	+3.162%
2023-03-06	14.6500	14.6900	14.6400	14.6600	-0.272%	17,153	+2.387%
2023-03-03	14.6700	14.7000	14.6200	14.7000	0.000%	5,100	+2.109%
2023-03-02	14.7500	14.7600	14.6300	14.7000	-0.474%	5,405	+2.109%
2023-03-01	14.8000	14.8200	14.7700	14.7700	-0.203%	15,099	+1.625%
2023-02-28	14.5700	14.8200	14.5700	14.8000	0.000%	3,800	+1.419%
2023-02-27	14.8000	14.8100	14.8000	14.8000	-1.726%	7,009	+1.419%
2023-02-24	14.8500	15.0600	14.8300	15.0600	+1.006%	7,804	-0.332%
2023-02-23	14.8800	14.9200	14.8800	14.9100	+0.202%	1,200	+0.671%
2023-02-22	14.9000	14.9900	14.8500	14.8800	-0.335%	8,734	+0.874%
2023-02-21	15.0100	15.0100	14.9000	14.9300	-0.797%	42,900	+0.536%
2023-02-17	15.1200	15.1500	15.0500	15.0500	-0.463%	2,543	-0.266%
2023-02-16	15.2400	15.2400	15.1200	15.1200	-1.498%	3,302	-0.728%
2023-02-15	15.1000	15.5100	15.1000	15.3500	+1.926%	16,700	-2.215%
2023-02-14	15.1600	15.1600	15.0500	15.0600	+0.200%	16,521	-0.332%
2023-02-13	15.0200	15.1100	15.0200	15.0300	-0.792%	13,990	-0.133%
2023-02-10	15.3000	15.3000	15.1200	15.1500	-0.980%	1,972	-0.924%
2023-02-09	15.2700	15.3000	15.2300	15.3000	+1.257%	1,500	-1.895%
2023-02-08	15.2700	15.2700	15.1100	15.1100	+0.465%	5,671	-0.662%
2023-02-06	15.0100	15.0500	14.9800	15.0400	+0.401%	11,395	-0.199%
2023-02-03	14.8500	15.0500	14.8000	14.9800	+0.740%	12,055	+0.200%
2023-02-02	14.7600	14.8700	14.7600	14.8700	+0.473%	700	+0.941%
2023-02-01	14.7500	14.9000	14.7500	14.8000	-0.202%	2,800	+1.419%
2023-01-31	14.3700	14.8300	14.3700	14.8300	-0.135%	3,500	+1.214%
2023-01-30	15.0450	15.0500	14.8500	14.8500	-1.000%	5,500	+1.077%

.dark-mode .yfq2bk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfq2bk{ color: #333333; background-color: white; border: 2px solid #333333; }BCE-KBCE INC SERIES AK PREFERREDstock TSE

BCE-K
BCE INC SERIES AK PREFERRED
stock TSE