BCE Inc. BCE
TSX · Kanada · İletişim
CAD 28,35-0,62 (-%2,14)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28,35 | -%2,14 | CAD 28,90 | CAD 29,00 | CAD 28,14 | 5,10M |
| 2026-09-30 | CAD 28,97 | +%1,22 | CAD 28,60 | CAD 29,18 | CAD 28,50 | 3,75M |
| 2026-09-29 | CAD 28,62 | -%1,95 | CAD 29,05 | CAD 29,13 | CAD 28,57 | 6,30M |
| 2026-09-28 | CAD 29,19 | -%1,68 | CAD 29,68 | CAD 29,69 | CAD 29,00 | 5,15M |
| 2026-09-25 | CAD 29,69 | -%1,53 | CAD 30,15 | CAD 30,16 | CAD 29,53 | 5,48M |
| 2026-09-24 | CAD 30,15 | -%1,24 | CAD 30,58 | CAD 30,74 | CAD 30,13 | 3,22M |
| 2026-09-23 | CAD 30,53 | -%0,13 | CAD 30,52 | CAD 30,73 | CAD 30,15 | 4,73M |
| 2026-09-22 | CAD 30,57 | -%1,00 | CAD 30,91 | CAD 31,15 | CAD 30,44 | 9,19M |
| 2026-09-21 | CAD 30,88 | -%0,06 | CAD 30,88 | CAD 31,04 | CAD 30,74 | 6,16M |
| 2026-09-18 | CAD 30,90 | -%0,96 | CAD 30,89 | CAD 31,06 | CAD 30,50 | 7,19M |
| 2026-09-17 | CAD 31,20 | -%1,05 | CAD 31,68 | CAD 32,40 | CAD 31,17 | 5,50M |
| 2026-09-16 | CAD 31,53 | -%1,16 | CAD 31,90 | CAD 32,03 | CAD 31,29 | 7,71M |
| 2026-09-15 | CAD 31,90 | -%2,12 | CAD 32,45 | CAD 32,94 | CAD 31,69 | 9,17M |
| 2026-09-14 | CAD 32,59 | +%0,62 | CAD 32,59 | CAD 32,86 | CAD 32,45 | 3,91M |
| 2026-09-11 | CAD 32,39 | +%0,81 | CAD 32,34 | CAD 32,62 | CAD 32,27 | 3,08M |
| 2026-09-10 | CAD 32,13 | -%0,37 | CAD 32,25 | CAD 32,45 | CAD 31,81 | 4,35M |
| 2026-09-09 | CAD 32,25 | -%1,10 | CAD 32,62 | CAD 32,62 | CAD 32,05 | 4,06M |
| 2026-09-08 | CAD 32,61 | -%0,55 | CAD 32,69 | CAD 32,72 | CAD 32,34 | 5,58M |
| 2026-09-04 | CAD 32,79 | -%0,12 | CAD 32,78 | CAD 32,94 | CAD 32,65 | 2,21M |
| 2026-09-03 | CAD 32,83 | +%1,48 | CAD 32,39 | CAD 32,94 | CAD 32,39 | 3,32M |
| 2026-09-02 | CAD 32,35 | -%0,49 | CAD 32,67 | CAD 32,87 | CAD 32,31 | 2,66M |
| 2026-09-01 | CAD 32,51 | -%0,52 | CAD 32,81 | CAD 33,20 | CAD 32,50 | 3,49M |
| 2026-08-31 | CAD 32,68 | +%0,37 | CAD 32,48 | CAD 32,83 | CAD 32,48 | 4,21M |
| 2026-08-28 | CAD 32,56 | +%0,34 | CAD 32,50 | CAD 32,69 | CAD 32,37 | 2,50M |
| 2026-08-27 | CAD 32,45 | -%0,28 | CAD 32,39 | CAD 32,67 | CAD 32,31 | 2,29M |
| 2026-08-26 | CAD 32,54 | -%0,15 | CAD 32,63 | CAD 32,80 | CAD 32,46 | 1,88M |
| 2026-08-25 | CAD 32,59 | -%1,18 | CAD 32,90 | CAD 33,00 | CAD 32,51 | 2,71M |
| 2026-08-24 | CAD 32,98 | +%1,01 | CAD 32,63 | CAD 33,15 | CAD 32,60 | 3,22M |
| 2026-08-21 | CAD 32,65 | -%0,37 | CAD 32,76 | CAD 32,90 | CAD 32,55 | 2,48M |
| 2026-08-20 | CAD 32,77 | +%0,18 | CAD 32,69 | CAD 32,89 | CAD 32,46 | 4,23M |
| 2026-08-19 | CAD 32,71 | +%0,65 | CAD 32,45 | CAD 32,82 | CAD 32,39 | 3,29M |
| 2026-08-18 | CAD 32,50 | +%0,28 | CAD 32,53 | CAD 32,82 | CAD 32,46 | 2,35M |
| 2026-08-17 | CAD 32,41 | -%0,49 | CAD 32,57 | CAD 32,73 | CAD 32,40 | 3,62M |
| 2026-08-14 | CAD 32,57 | +%0,34 | CAD 32,50 | CAD 32,76 | CAD 32,44 | 2,53M |
| 2026-08-13 | CAD 32,46 | +%0,71 | CAD 32,30 | CAD 32,49 | CAD 32,05 | 2,46M |
| 2026-08-12 | CAD 32,23 | -%0,77 | CAD 32,39 | CAD 32,39 | CAD 31,97 | 2,74M |
| 2026-08-11 | CAD 32,48 | +%3,51 | CAD 31,90 | CAD 32,62 | CAD 31,89 | 4,78M |
| 2026-08-10 | CAD 31,38 | -%0,92 | CAD 31,59 | CAD 31,69 | CAD 31,24 | 4,43M |
| 2026-08-07 | CAD 31,67 | -%0,63 | CAD 31,81 | CAD 31,96 | CAD 31,49 | 2,82M |
| 2026-08-06 | CAD 31,87 | +%3,27 | CAD 31,06 | CAD 32,28 | CAD 31,01 | 7,68M |
| 2026-08-05 | CAD 30,86 | -%0,29 | CAD 30,93 | CAD 30,98 | CAD 30,39 | 9,41M |
| 2026-08-04 | CAD 30,95 | +%1,78 | CAD 30,27 | CAD 30,97 | CAD 30,05 | 9,18M |
| 2026-07-31 | CAD 30,41 | %0,00 | CAD 30,25 | CAD 30,41 | CAD 29,87 | 5,58M |
| 2026-07-30 | CAD 30,41 | -%3,21 | CAD 31,08 | CAD 31,13 | CAD 30,29 | 6,11M |
| 2026-07-29 | CAD 31,42 | +%2,05 | CAD 30,70 | CAD 31,54 | CAD 30,70 | 5,27M |
| 2026-07-28 | CAD 30,79 | +%2,43 | CAD 30,31 | CAD 30,84 | CAD 30,26 | 4,30M |
| 2026-07-27 | CAD 30,06 | -%0,07 | CAD 30,02 | CAD 30,40 | CAD 30,01 | 2,76M |
| 2026-07-24 | CAD 30,08 | +%0,57 | CAD 29,90 | CAD 30,18 | CAD 29,79 | 2,42M |
| 2026-07-23 | CAD 29,91 | -%0,96 | CAD 30,16 | CAD 30,24 | CAD 29,78 | 4,03M |
| 2026-07-22 | CAD 30,20 | -%1,21 | CAD 30,72 | CAD 30,89 | CAD 30,18 | 4,49M |
| 2026-07-21 | CAD 30,57 | %0,00 | CAD 30,56 | CAD 30,70 | CAD 30,32 | 3,25M |
| 2026-07-20 | CAD 30,57 | -%0,16 | CAD 30,56 | CAD 30,77 | CAD 30,43 | 4,53M |
| 2026-07-17 | CAD 30,62 | -%1,64 | CAD 31,25 | CAD 31,35 | CAD 30,55 | 3,56M |
| 2026-07-16 | CAD 31,13 | +%2,60 | CAD 30,34 | CAD 31,18 | CAD 30,30 | 4,95M |
| 2026-07-15 | CAD 30,34 | +%1,78 | CAD 29,80 | CAD 30,68 | CAD 29,79 | 4,41M |
| 2026-07-14 | CAD 29,81 | -%1,94 | CAD 30,24 | CAD 30,25 | CAD 29,73 | 4,76M |
| 2026-07-13 | CAD 30,40 | +%0,40 | CAD 30,49 | CAD 30,73 | CAD 30,37 | 4,20M |
| 2026-07-10 | CAD 30,28 | +%0,23 | CAD 30,26 | CAD 30,54 | CAD 30,10 | 2,67M |
| 2026-07-09 | CAD 30,21 | -%0,69 | CAD 30,33 | CAD 30,38 | CAD 30,04 | 3,01M |
| 2026-07-08 | CAD 30,42 | +%0,13 | CAD 30,33 | CAD 30,85 | CAD 30,28 | 2,80M |
| 2026-07-07 | CAD 30,38 | +%2,32 | CAD 29,87 | CAD 30,72 | CAD 29,80 | 5,38M |
| 2026-07-06 | CAD 29,69 | -%1,92 | CAD 30,31 | CAD 30,34 | CAD 29,66 | 6,45M |
| 2026-07-03 | CAD 30,27 | -%0,33 | CAD 30,37 | CAD 30,57 | CAD 30,27 | 1,59M |
| 2026-07-02 | CAD 30,37 | -%0,59 | CAD 30,94 | CAD 31,21 | CAD 30,03 | 7,37M |
| 2026-06-30 | CAD 30,55 | -%3,45 | CAD 31,61 | CAD 31,68 | CAD 30,51 | 9,44M |
| 2026-06-29 | CAD 31,64 | -%2,74 | CAD 32,53 | CAD 32,56 | CAD 31,51 | 5,40M |
| 2026-06-26 | CAD 32,53 | -%1,36 | CAD 32,92 | CAD 32,99 | CAD 32,39 | 3,53M |
| 2026-06-25 | CAD 32,98 | -%0,30 | CAD 33,00 | CAD 33,08 | CAD 32,56 | 3,45M |
| 2026-06-24 | CAD 33,08 | +%1,04 | CAD 32,86 | CAD 33,33 | CAD 32,57 | 3,68M |
| 2026-06-23 | CAD 32,74 | +%1,96 | CAD 32,31 | CAD 32,81 | CAD 32,22 | 3,67M |
| 2026-06-22 | CAD 32,11 | -%1,89 | CAD 32,73 | CAD 32,90 | CAD 32,09 | 5,43M |
| 2026-06-19 | CAD 32,73 | -%0,61 | CAD 32,82 | CAD 33,19 | CAD 32,70 | 4,46M |
| 2026-06-18 | CAD 32,93 | +%0,06 | CAD 32,81 | CAD 33,01 | CAD 32,67 | 3,31M |
| 2026-06-17 | CAD 32,91 | -%1,38 | CAD 33,19 | CAD 33,35 | CAD 32,76 | 4,55M |
| 2026-06-16 | CAD 33,37 | -%1,01 | CAD 33,63 | CAD 33,70 | CAD 33,07 | 5,21M |
| 2026-06-15 | CAD 33,71 | -%1,92 | CAD 34,06 | CAD 34,18 | CAD 33,61 | 4,03M |
| 2026-06-12 | CAD 34,37 | +%0,23 | CAD 34,40 | CAD 34,50 | CAD 34,15 | 3,46M |
| 2026-06-11 | CAD 34,29 | -%0,58 | CAD 34,55 | CAD 34,70 | CAD 34,21 | 3,52M |
| 2026-06-10 | CAD 34,49 | +%0,70 | CAD 34,30 | CAD 34,67 | CAD 34,03 | 3,69M |
| 2026-06-09 | CAD 34,25 | +%1,42 | CAD 33,74 | CAD 34,46 | CAD 33,74 | 5,51M |
| 2026-06-08 | CAD 33,77 | -%0,79 | CAD 33,87 | CAD 34,14 | CAD 33,50 | 4,45M |
| 2026-06-05 | CAD 34,04 | +%1,70 | CAD 33,52 | CAD 34,21 | CAD 33,43 | 4,62M |
| 2026-06-04 | CAD 33,47 | -%1,79 | CAD 34,25 | CAD 34,31 | CAD 33,26 | 8,32M |
| 2026-06-03 | CAD 34,08 | +%0,03 | CAD 34,10 | CAD 34,47 | CAD 33,92 | 10,08M |
| 2026-06-02 | CAD 34,07 | -%1,76 | CAD 34,77 | CAD 34,98 | CAD 33,95 | 4,65M |
| 2026-06-01 | CAD 34,68 | -%0,29 | CAD 34,70 | CAD 34,93 | CAD 34,59 | 3,17M |
| 2026-05-29 | CAD 34,78 | +%1,25 | CAD 34,45 | CAD 34,78 | CAD 34,26 | 26,14M |
| 2026-05-28 | CAD 34,35 | -%0,98 | CAD 34,70 | CAD 34,79 | CAD 34,24 | 4,47M |
| 2026-05-27 | CAD 34,69 | +%1,14 | CAD 34,30 | CAD 35,06 | CAD 34,30 | 4,02M |
| 2026-05-26 | CAD 34,30 | +%0,59 | CAD 34,19 | CAD 34,48 | CAD 34,00 | 2,82M |