Find a quote
BCE INC.
44.31 Down -0.11 (-0.25 %)
Delayed : 2024/04/18 15:13:52
- Previous close $44.42
- Opening $44.43
- Price Bid $44.30
- Price Ask $44.30
- Size Bid 4
- Size Ask 29
- Today High $44.57
- Today Low $44.16
- 52 Weeks High $65.66
- 52 Weeks Low $43.96
- Volume 1,001,767
Fundamentals
- P/E Ratio : 19.48
- Earnings/Share : 1.64
- Dividends/Share : $1.00
- Current Div. Yield : 8.98
- Market Cap (M) : 40,523.27
- Shares Out (M) : 912.28
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:14 PM | $44.31 | Up $0.00 | $44.31 | $44.31 | 200 |
| 03:13 PM | $44.31 | Up $0.01 | $44.32 | $44.31 | 2,200 |
| 03:12 PM | $44.30 | Down $ -0.01 | $44.31 | $44.30 | 3,100 |
| 03:11 PM | $44.31 | Up $0.00 | $44.32 | $44.31 | 2,200 |
| 03:10 PM | $44.31 | Up $0.00 | $44.32 | $44.31 | 4,600 |
| 03:09 PM | $44.31 | Down $ -0.01 | $44.31 | $44.31 | 100 |
| 03:08 PM | $44.32 | Up $0.01 | $44.32 | $44.30 | 1,600 |
| 03:07 PM | $44.31 | Down $ -0.01 | $44.31 | $44.31 | 1,700 |
| 03:06 PM | $44.32 | Up $0.00 | $44.33 | $44.31 | 1,200 |
| 03:05 PM | $44.32 | Up $0.00 | $44.33 | $44.31 | 2,800 |
| 03:04 PM | $44.32 | Up $0.01 | $44.34 | $44.31 | 1,200 |
| 03:03 PM | $44.31 | Down $ -0.01 | $44.32 | $44.31 | 2,000 |
| 03:02 PM | $44.32 | Up $0.00 | $44.33 | $44.32 | 2,100 |
| 03:01 PM | $44.32 | Up $0.02 | $44.32 | $44.31 | 900 |
| 03:00 PM | $44.30 | Up $0.02 | $44.31 | $44.29 | 4,500 |
| 02:59 PM | $44.28 | Up $0.00 | $44.28 | $44.27 | 1,500 |
| 02:58 PM | $44.28 | Up $0.00 | $44.29 | $44.28 | 7,500 |
| 02:57 PM | $44.28 | Up $0.02 | $44.28 | $44.27 | 2,300 |
| 02:56 PM | $44.26 | Up $0.00 | $44.26 | $44.25 | 800 |
| 02:55 PM | $44.26 | Down $ -0.01 | $44.26 | $44.25 | 700 |
| 02:54 PM | $44.27 | Up $0.00 | $44.27 | $44.26 | 2,100 |
| 02:53 PM | $44.27 | Up $0.01 | $44.27 | $44.25 | 1,400 |
| 02:52 PM | $44.26 | Up $0.00 | $44.27 | $44.26 | 6,900 |
| 02:51 PM | $44.26 | Down $ -0.01 | $44.26 | $44.25 | 1,500 |
| 02:50 PM | $44.27 | Down $ -0.01 | $44.29 | $44.25 | 8,300 |
| 02:49 PM | $44.28 | Down $ -0.01 | $44.29 | $44.28 | 600 |
| 02:48 PM | $44.29 | Up $0.01 | $44.29 | $44.28 | 3,800 |
| 02:47 PM | $44.28 | Down $ -0.02 | $44.30 | $44.28 | 1,000 |
| 02:46 PM | $44.30 | Up $0.03 | $44.30 | $44.28 | 1,300 |
| 02:45 PM | $44.27 | Down $ -0.03 | $44.29 | $44.27 | 1,700 |
| 02:44 PM | $44.30 | Up $0.01 | $44.30 | $44.29 | 1,400 |
| 02:43 PM | $44.29 | Down $ -0.01 | $44.30 | $44.29 | 1,400 |
| 02:42 PM | $44.30 | Up $0.01 | $44.30 | $44.29 | 1,400 |
| 02:41 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 600 |
| 02:40 PM | $44.29 | Up $0.00 | $44.29 | $44.28 | 1,100 |
| 02:39 PM | $44.29 | Up $0.02 | $44.29 | $44.28 | 800 |
| 02:38 PM | $44.27 | Down $ -0.01 | $44.27 | $44.26 | 2,100 |
| 02:37 PM | $44.28 | Up $0.02 | $44.28 | $44.26 | 3,400 |
| 02:36 PM | $44.26 | Down $ -0.01 | $44.27 | $44.26 | 1,200 |
| 02:35 PM | $44.27 | Up $0.01 | $44.27 | $44.27 | 900 |
| 02:34 PM | $44.26 | Down $ -0.01 | $44.28 | $44.26 | 3,100 |
| 02:33 PM | $44.27 | Up $0.02 | $44.27 | $44.25 | 8,500 |
| 02:32 PM | $44.26 | Up $0.01 | $44.26 | $44.25 | 5,400 |
| 02:31 PM | $44.25 | Down $ -0.01 | $44.27 | $44.25 | 2,800 |
| 02:30 PM | $44.26 | Up $0.00 | $44.27 | $44.25 | 1,200 |
| 02:29 PM | $44.26 | Up $0.01 | $44.26 | $44.26 | 100 |
| 02:28 PM | $44.25 | Down $ -0.02 | $44.27 | $44.25 | 3,800 |
| 02:27 PM | $44.27 | Down $ -0.01 | $44.29 | $44.27 | 1,900 |
| 02:26 PM | $44.29 | Down $ -0.01 | $44.29 | $44.29 | 500 |
| 02:25 PM | $44.29 | Up $0.00 | $44.29 | $44.28 | 7,200 |
| 02:24 PM | $44.29 | Down $ -0.02 | $44.30 | $44.29 | 900 |
| 02:23 PM | $44.31 | Up $0.01 | $44.32 | $44.30 | 2,300 |
| 02:22 PM | $44.30 | Up $0.00 | $44.31 | $44.28 | 2,900 |
| 02:21 PM | $44.30 | Up $0.01 | $44.31 | $44.30 | 2,600 |
| 02:20 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 400 |
| 02:19 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 1,500 |
| 02:18 PM | $44.29 | Up $0.02 | $44.30 | $44.28 | 1,600 |
| 02:17 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 1,200 |
| 02:16 PM | $44.27 | Down $ -0.02 | $44.29 | $44.27 | 4,600 |
| 02:15 PM | $44.29 | Up $0.01 | $44.29 | $44.28 | 600 |
| 02:14 PM | $44.28 | Up $0.00 | $44.29 | $44.28 | 1,300 |
| 02:13 PM | $44.28 | Up $0.01 | $44.28 | $44.27 | 1,500 |
| 02:12 PM | $44.27 | Up $0.00 | $44.28 | $44.27 | 1,200 |
| 02:11 PM | $44.27 | Up $0.00 | $44.28 | $44.26 | 900 |
| 02:10 PM | $44.27 | Up $0.00 | $44.28 | $44.27 | 300 |
| 02:09 PM | $44.27 | Up $0.01 | $44.27 | $44.25 | 14,000 |
| 02:08 PM | $44.26 | Up $0.00 | $44.27 | $44.25 | 2,700 |
| 02:07 PM | $44.26 | Down $ -0.01 | $44.27 | $44.26 | 1,200 |
| 02:06 PM | $44.27 | Up $0.00 | $44.28 | $44.26 | 3,800 |
| 02:05 PM | $44.27 | Down $ -0.02 | $44.29 | $44.27 | 4,600 |
| 02:04 PM | $44.29 | Down $ -0.01 | $44.29 | $44.29 | 300 |
| 02:03 PM | $44.30 | Up $0.00 | $44.30 | $44.28 | 1,100 |
| 02:02 PM | $44.30 | Up $0.00 | $44.31 | $44.30 | 600 |
| 02:01 PM | $44.30 | Up $0.00 | $44.31 | $44.30 | 700 |
| 02:00 PM | $44.30 | Down $ -0.02 | $44.32 | $44.30 | 1,900 |
| 01:59 PM | $44.32 | Up $0.01 | $44.32 | $44.31 | 200 |
| 01:58 PM | $44.31 | Down $ -0.01 | $44.33 | $44.31 | 3,500 |
| 01:57 PM | $44.32 | Up $0.00 | $44.34 | $44.32 | 1,600 |
| 01:56 PM | $44.32 | Up $0.01 | $44.32 | $44.32 | 400 |
| 01:55 PM | $44.31 | Up $0.01 | $44.32 | $44.31 | 1,900 |
| 01:54 PM | $44.30 | Down $ -0.03 | $44.32 | $44.30 | 13,600 |
| 01:53 PM | $44.33 | Up $0.00 | $44.33 | $44.31 | 3,000 |
| 01:52 PM | $44.33 | Down $0.00 | $44.33 | $44.32 | 1,600 |
| 01:51 PM | $44.33 | Up $0.01 | $44.34 | $44.33 | 700 |
| 01:50 PM | $44.32 | Down $ -0.02 | $44.33 | $44.31 | 700 |
| 01:49 PM | $44.34 | Up $0.02 | $44.34 | $44.31 | 2,600 |
| 01:48 PM | $44.32 | Up $0.00 | $44.34 | $44.32 | 5,100 |
| 01:47 PM | $44.32 | Down $ -0.05 | $44.37 | $44.32 | 18,300 |
| 01:45 PM | $44.37 | Up $0.02 | $44.37 | $44.36 | 2,200 |
| 01:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 01:44 PM | $44.35 | Up $0.02 | $44.35 | $44.34 | 2,200 |
| 01:43 PM | $44.33 | Up $0.01 | $44.34 | $44.32 | 1,300 |
| 01:42 PM | $44.32 | Up $0.00 | $44.32 | $44.31 | 700 |
| 01:41 PM | $44.32 | Up $0.00 | $44.32 | $44.30 | 1,500 |
| 01:40 PM | $44.32 | Down $ -0.01 | $44.34 | $44.32 | 1,100 |
| 01:39 PM | $44.33 | Down $ -0.01 | $44.34 | $44.33 | 1,700 |
| 01:38 PM | $44.34 | Up $0.01 | $44.34 | $44.31 | 4,300 |
| 01:37 PM | $44.33 | Down $ -0.01 | $44.34 | $44.32 | 2,000 |
| 01:36 PM | $44.34 | Up $0.01 | $44.34 | $44.34 | 3,800 |
| 01:35 PM | $44.33 | Down $ -0.01 | $44.34 | $44.33 | 800 |
| 01:33 PM | $44.34 | Down $ -0.01 | $44.34 | $44.34 | 1,100 |
| 01:33 PM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 01:32 PM | $44.35 | Down $ -0.03 | $44.37 | $44.35 | 1,900 |
| 01:31 PM | $44.38 | Up $0.00 | $44.39 | $44.37 | 2,000 |
| 01:30 PM | $44.38 | Down $ -0.01 | $44.38 | $44.38 | 400 |
| 01:29 PM | $44.39 | Up $0.02 | $44.40 | $44.38 | 2,900 |
| 01:28 PM | $44.37 | Up $0.01 | $44.37 | $44.36 | 1,000 |
| 01:27 PM | $44.36 | Up $0.02 | $44.36 | $44.35 | 900 |
| 01:26 PM | $44.34 | Up $0.01 | $44.34 | $44.32 | 700 |
| 01:25 PM | $44.33 | Up $0.02 | $44.34 | $44.33 | 2,200 |
| 01:24 PM | $44.31 | Down $ -0.03 | $44.34 | $44.31 | 1,900 |
| 01:23 PM | $44.34 | Down $ -0.04 | $44.37 | $44.33 | 10,600 |
| 01:22 PM | $44.38 | Up $0.00 | $44.39 | $44.38 | 1,000 |
| 01:21 PM | $44.38 | Up $0.01 | $44.38 | $44.36 | 1,400 |
| 01:20 PM | $44.37 | Up $0.01 | $44.38 | $44.36 | 2,000 |
| 01:19 PM | $44.36 | Up $0.02 | $44.36 | $44.33 | 3,000 |
| 01:18 PM | $44.34 | Down $ -0.01 | $44.35 | $44.33 | 1,600 |
| 01:17 PM | $44.35 | Down $ -0.02 | $44.36 | $44.34 | 2,200 |
| 01:16 PM | $44.37 | Down $ -0.01 | $44.37 | $44.37 | 700 |
| 01:15 PM | $44.38 | Up $0.02 | $44.38 | $44.37 | 1,100 |
| 01:14 PM | $44.36 | Down $ -0.01 | $44.38 | $44.36 | 1,600 |
| 01:13 PM | $44.37 | Up $0.01 | $44.37 | $44.35 | 2,400 |
| 01:12 PM | $44.36 | Up $0.01 | $44.37 | $44.36 | 1,200 |
| 01:11 PM | $44.35 | Down $ -0.02 | $44.36 | $44.34 | 1,600 |
| 01:10 PM | $44.37 | Up $0.02 | $44.37 | $44.36 | 1,000 |
| 01:09 PM | $44.35 | Up $0.00 | $44.36 | $44.35 | 1,300 |
| 01:08 PM | $44.35 | Up $0.00 | $44.35 | $44.33 | 1,800 |
| 01:07 PM | $44.35 | Down $ -0.01 | $44.36 | $44.34 | 1,800 |
| 01:06 PM | $44.36 | Up $0.01 | $44.36 | $44.35 | 500 |
| 01:05 PM | $44.35 | Up $0.01 | $44.35 | $44.33 | 500 |
| 01:04 PM | $44.34 | Down $ -0.01 | $44.34 | $44.34 | 700 |
| 01:03 PM | $44.35 | Down $ -0.02 | $44.36 | $44.35 | 900 |
| 01:02 PM | $44.37 | Up $0.01 | $44.37 | $44.36 | 700 |
| 01:01 PM | $44.36 | Up $0.02 | $44.36 | $44.34 | 1,300 |
| 01:00 PM | $44.34 | Up $0.02 | $44.35 | $44.32 | 1,300 |
| 12:59 PM | $44.32 | Up $0.00 | $44.33 | $44.32 | 2,000 |
| 12:58 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 2,900 |
| 12:57 PM | $44.33 | Down $ -0.02 | $44.36 | $44.33 | 1,400 |
| 12:56 PM | $44.35 | Up $0.01 | $44.35 | $44.34 | 2,800 |
| 12:55 PM | $44.34 | Down $ -0.02 | $44.36 | $44.34 | 400 |
| 12:54 PM | $44.36 | Up $0.00 | $44.36 | $44.35 | 1,000 |
| 12:53 PM | $44.36 | Up $0.01 | $44.36 | $44.34 | 2,200 |
| 12:52 PM | $44.35 | Down $ -0.01 | $44.36 | $44.33 | 3,900 |
| 12:51 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 500 |
| 12:50 PM | $44.36 | Up $0.00 | $44.37 | $44.35 | 1,600 |
| 12:49 PM | $44.36 | Up $0.01 | $44.36 | $44.36 | 500 |
| 12:48 PM | $44.35 | Up $0.00 | $44.35 | $44.32 | 6,200 |
| 12:47 PM | $44.35 | Up $0.00 | $44.35 | $44.34 | 1,500 |
| 12:46 PM | $44.35 | Down $ -0.01 | $44.36 | $44.35 | 900 |
| 12:45 PM | $44.36 | Up $0.01 | $44.37 | $44.35 | 15,000 |
| 12:44 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 1,300 |
| 12:43 PM | $44.35 | Up $0.01 | $44.35 | $44.35 | 1,600 |
| 12:42 PM | $44.34 | Down $ -0.05 | $44.39 | $44.33 | 9,900 |
| 12:41 PM | $44.39 | Down $ -0.02 | $44.40 | $44.38 | 3,700 |
| 12:40 PM | $44.41 | Up $0.01 | $44.41 | $44.41 | 2,000 |
| 12:39 PM | $44.40 | Up $0.00 | $44.40 | $44.40 | 1,100 |
| 12:37 PM | $44.40 | Down $ -0.01 | $44.43 | $44.40 | 1,700 |
| 12:37 PM | $44.40 | Up $0.00 | $44.43 | $44.40 | 0 |
| 12:36 PM | $44.41 | Up $0.01 | $44.42 | $44.40 | 3,000 |
| 12:35 PM | $44.40 | Up $0.02 | $44.40 | $44.38 | 1,100 |
| 12:34 PM | $44.38 | Down $ -0.04 | $44.41 | $44.38 | 1,800 |
| 12:33 PM | $44.42 | Up $0.00 | $44.43 | $44.42 | 300 |
| 12:32 PM | $44.42 | Down $ -0.02 | $44.44 | $44.42 | 2,000 |
| 12:31 PM | $44.44 | Down $ -0.02 | $44.47 | $44.44 | 2,800 |
| 12:30 PM | $44.46 | Up $0.00 | $44.47 | $44.46 | 2,100 |
| 12:29 PM | $44.46 | Up $0.01 | $44.46 | $44.44 | 1,300 |
| 12:28 PM | $44.45 | Up $0.02 | $44.45 | $44.44 | 500 |
| 12:27 PM | $44.43 | Down $ -0.02 | $44.44 | $44.43 | 1,100 |
| 12:26 PM | $44.45 | Up $0.01 | $44.45 | $44.43 | 1,900 |
| 12:25 PM | $44.44 | Up $0.00 | $44.45 | $44.44 | 1,500 |
| 12:24 PM | $44.44 | Down $ -0.01 | $44.44 | $44.44 | 2,300 |
| 12:23 PM | $44.45 | Up $0.00 | $44.45 | $44.44 | 300 |
| 12:22 PM | $44.45 | Up $0.01 | $44.45 | $44.45 | 400 |
| 12:21 PM | $44.44 | Down $ -0.02 | $44.46 | $44.44 | 5,900 |
| 12:20 PM | $44.46 | Up $0.02 | $44.46 | $44.45 | 600 |
| 12:19 PM | $44.44 | Up $0.00 | $44.44 | $44.43 | 1,500 |
| 12:18 PM | $44.44 | Down $ -0.01 | $44.45 | $44.42 | 3,400 |
| 12:17 PM | $44.45 | Up $0.02 | $44.45 | $44.43 | 1,200 |
| 12:16 PM | $44.42 | Down $ -0.01 | $44.44 | $44.42 | 8,400 |
| 12:15 PM | $44.43 | Down $ -0.02 | $44.44 | $44.43 | 900 |
| 12:14 PM | $44.45 | Up $0.01 | $44.45 | $44.45 | 100 |
| 12:13 PM | $44.44 | Up $0.00 | $44.45 | $44.44 | 2,700 |
| 12:12 PM | $44.44 | Down $ -0.02 | $44.46 | $44.44 | 600 |
| 12:11 PM | $44.46 | Up $0.01 | $44.46 | $44.44 | 1,200 |
| 12:10 PM | $44.45 | Up $0.01 | $44.45 | $44.45 | 500 |
| 12:09 PM | $44.45 | Down $ -0.01 | $44.45 | $44.44 | 600 |
| 12:08 PM | $44.45 | Down $ -0.01 | $44.45 | $44.44 | 400 |
| 12:07 PM | $44.46 | Up $0.01 | $44.46 | $44.46 | 500 |
| 12:06 PM | $44.45 | Down $ -0.03 | $44.47 | $44.45 | 2,200 |
| 12:05 PM | $44.48 | Up $0.00 | $44.48 | $44.47 | 900 |
| 12:04 PM | $44.48 | Down $ -0.01 | $44.49 | $44.47 | 2,900 |
| 12:03 PM | $44.49 | Up $0.01 | $44.49 | $44.49 | 500 |
| 12:02 PM | $44.48 | Up $0.00 | $44.48 | $44.47 | 800 |
| 12:01 PM | $44.48 | Down $ -0.01 | $44.49 | $44.47 | 1,200 |
| 12:00 PM | $44.49 | Up $0.01 | $44.50 | $44.49 | 5,000 |
| 11:59 AM | $44.48 | Up $0.00 | $44.50 | $44.48 | 1,000 |
| 11:58 AM | $44.48 | Down $ -0.01 | $44.49 | $44.48 | 800 |
| 11:57 AM | $44.49 | Up $0.02 | $44.49 | $44.48 | 2,500 |
| 11:56 AM | $44.47 | Up $0.01 | $44.47 | $44.47 | 400 |
| 11:55 AM | $44.46 | Up $0.03 | $44.46 | $44.44 | 1,400 |
| 11:54 AM | $44.43 | Up $0.00 | $44.44 | $44.43 | 500 |
| 11:53 AM | $44.43 | Down $ -0.01 | $44.44 | $44.42 | 1,700 |
| 11:52 AM | $44.44 | Up $0.00 | $44.44 | $44.43 | 200 |
| 11:51 AM | $44.44 | Up $0.01 | $44.44 | $44.43 | 500 |
| 11:50 AM | $44.43 | Up $0.01 | $44.43 | $44.41 | 1,400 |
| 11:49 AM | $44.42 | Up $0.01 | $44.42 | $44.42 | 700 |
| 11:48 AM | $44.41 | Down $ -0.02 | $44.42 | $44.41 | 500 |
| 11:47 AM | $44.43 | Up $0.00 | $44.44 | $44.43 | 600 |
| 11:46 AM | $44.43 | Down $ -0.04 | $44.47 | $44.43 | 8,700 |
| 11:45 AM | $44.47 | Down $ -0.01 | $44.48 | $44.46 | 1,100 |
| 11:44 AM | $44.48 | Down $ -0.02 | $44.51 | $44.48 | 5,100 |
| 11:43 AM | $44.50 | Up $0.01 | $44.50 | $44.49 | 600 |
| 11:42 AM | $44.49 | Up $0.03 | $44.51 | $44.45 | 3,100 |
| 11:41 AM | $44.46 | Down $ -0.02 | $44.49 | $44.46 | 1,800 |
| 11:40 AM | $44.48 | Down $ -0.04 | $44.53 | $44.48 | 8,000 |
| 11:39 AM | $44.52 | Up $0.02 | $44.52 | $44.51 | 400 |
| 11:38 AM | $44.50 | Up $0.02 | $44.51 | $44.49 | 18,100 |
| 11:37 AM | $44.48 | Up $0.02 | $44.48 | $44.46 | 4,100 |
| 11:36 AM | $44.46 | Up $0.01 | $44.46 | $44.46 | 1,200 |
| 11:35 AM | $44.45 | Up $0.00 | $44.46 | $44.44 | 1,200 |
| 11:34 AM | $44.45 | Up $0.02 | $44.46 | $44.43 | 6,300 |
| 11:33 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 100 |
| 11:32 AM | $44.43 | Up $0.01 | $44.43 | $44.43 | 100 |
| 11:31 AM | $44.42 | Up $0.00 | $44.44 | $44.41 | 2,700 |
| 11:30 AM | $44.42 | Down $ -0.04 | $44.46 | $44.41 | 3,100 |
| 11:29 AM | $44.46 | Down $ -0.01 | $44.46 | $44.45 | 2,700 |
| 11:28 AM | $44.47 | Down $ -0.03 | $44.51 | $44.45 | 18,200 |
| 11:27 AM | $44.50 | Down $ -0.05 | $44.54 | $44.50 | 2,900 |
| 11:26 AM | $44.55 | Up $0.00 | $44.55 | $44.55 | 500 |
| 11:25 AM | $44.55 | Down $ -0.01 | $44.56 | $44.54 | 12,600 |
| 11:24 AM | $44.56 | Up $0.01 | $44.57 | $44.56 | 900 |
| 11:23 AM | $44.55 | Up $0.02 | $44.55 | $44.54 | 600 |
| 11:22 AM | $44.53 | Up $0.01 | $44.54 | $44.53 | 1,800 |
| 11:21 AM | $44.53 | Up $0.02 | $44.53 | $44.51 | 2,500 |
| 11:20 AM | $44.51 | Up $0.01 | $44.51 | $44.50 | 1,900 |
| 11:19 AM | $44.50 | Up $0.00 | $44.50 | $44.49 | 900 |
| 11:18 AM | $44.50 | Down $ -0.01 | $44.51 | $44.50 | 4,700 |
| 11:17 AM | $44.51 | Down $ -0.02 | $44.53 | $44.51 | 1,700 |
| 11:16 AM | $44.53 | Down $ -0.01 | $44.53 | $44.53 | 200 |
| 11:15 AM | $44.54 | Up $0.03 | $44.54 | $44.52 | 3,400 |
| 11:14 AM | $44.51 | Up $0.01 | $44.51 | $44.49 | 1,100 |
| 11:13 AM | $44.50 | Up $0.00 | $44.51 | $44.49 | 1,900 |
| 11:12 AM | $44.50 | Up $0.00 | $44.51 | $44.48 | 8,100 |
| 11:11 AM | $44.50 | Up $0.05 | $44.52 | $44.46 | 7,500 |
| 11:10 AM | $44.45 | Down $ -0.02 | $44.47 | $44.45 | 700 |
| 11:09 AM | $44.47 | Down $ -0.01 | $44.49 | $44.46 | 9,900 |
| 11:08 AM | $44.48 | Down $ -0.02 | $44.51 | $44.48 | 4,000 |
| 11:07 AM | $44.50 | Up $0.01 | $44.50 | $44.49 | 600 |
| 11:06 AM | $44.49 | Up $0.02 | $44.50 | $44.46 | 10,600 |
| 11:05 AM | $44.47 | Up $0.02 | $44.47 | $44.47 | 1,100 |
| 11:04 AM | $44.45 | Down $ -0.01 | $44.46 | $44.45 | 700 |
| 11:03 AM | $44.46 | Up $0.00 | $44.47 | $44.45 | 2,100 |
| 11:02 AM | $44.46 | Down $ -0.03 | $44.47 | $44.46 | 700 |
| 11:01 AM | $44.49 | Up $0.02 | $44.49 | $44.48 | 900 |
| 11:00 AM | $44.47 | Up $0.00 | $44.49 | $44.46 | 3,200 |
| 10:59 AM | $44.47 | Up $0.02 | $44.47 | $44.46 | 1,000 |
| 10:58 AM | $44.45 | Up $0.01 | $44.47 | $44.45 | 11,600 |
| 10:57 AM | $44.45 | Up $0.00 | $44.45 | $44.45 | 1,800 |
| 10:56 AM | $44.45 | Up $0.01 | $44.45 | $44.44 | 11,500 |
| 10:55 AM | $44.44 | Up $0.02 | $44.45 | $44.42 | 3,700 |
| 10:54 AM | $44.42 | Up $0.02 | $44.42 | $44.41 | 1,100 |
| 10:53 AM | $44.40 | Up $0.02 | $44.40 | $44.39 | 3,500 |
| 10:52 AM | $44.39 | Up $0.01 | $44.39 | $44.39 | 400 |
| 10:51 AM | $44.38 | Up $0.01 | $44.38 | $44.36 | 1,500 |
| 10:50 AM | $44.37 | Down $ -0.02 | $44.38 | $44.35 | 7,700 |
| 10:49 AM | $44.39 | Up $0.00 | $44.41 | $44.39 | 2,800 |
| 10:48 AM | $44.39 | Up $0.03 | $44.39 | $44.37 | 600 |
| 10:47 AM | $44.36 | Up $0.00 | $44.36 | $44.34 | 1,400 |
| 10:46 AM | $44.36 | Up $0.00 | $44.39 | $44.35 | 2,600 |
| 10:45 AM | $44.36 | Up $0.01 | $44.37 | $44.34 | 3,300 |
| 10:44 AM | $44.35 | Up $0.02 | $44.37 | $44.33 | 7,100 |
| 10:43 AM | $44.33 | Up $0.03 | $44.33 | $44.30 | 3,800 |
| 10:42 AM | $44.30 | Up $0.01 | $44.30 | $44.29 | 700 |
| 10:41 AM | $44.29 | Up $0.03 | $44.29 | $44.28 | 1,900 |
| 10:40 AM | $44.26 | Up $0.00 | $44.26 | $44.25 | 10,300 |
| 10:39 AM | $44.26 | Up $0.00 | $44.28 | $44.25 | 8,100 |
| 10:38 AM | $44.26 | Down $ -0.02 | $44.28 | $44.26 | 4,700 |
| 10:37 AM | $44.28 | Up $0.00 | $44.31 | $44.28 | 800 |
| 10:36 AM | $44.28 | Up $0.00 | $44.28 | $44.27 | 1,500 |
| 10:35 AM | $44.28 | Down $ -0.01 | $44.29 | $44.28 | 600 |
| 10:34 AM | $44.29 | Up $0.00 | $44.30 | $44.29 | 3,000 |
| 10:33 AM | $44.29 | Down $ -0.02 | $44.30 | $44.28 | 2,600 |
| 10:32 AM | $44.31 | Up $0.01 | $44.32 | $44.31 | 2,900 |
| 10:31 AM | $44.30 | Up $0.00 | $44.31 | $44.30 | 6,100 |
| 10:30 AM | $44.30 | Down $ -0.01 | $44.30 | $44.30 | 1,000 |
| 10:29 AM | $44.31 | Up $0.01 | $44.31 | $44.31 | 200 |
| 10:28 AM | $44.30 | Down $ -0.01 | $44.31 | $44.30 | 11,100 |
| 10:27 AM | $44.31 | Up $0.03 | $44.31 | $44.29 | 1,000 |
| 10:26 AM | $44.28 | Down $ -0.04 | $44.31 | $44.28 | 800 |
| 10:25 AM | $44.32 | Up $0.02 | $44.32 | $44.29 | 2,100 |
| 10:24 AM | $44.30 | Up $0.00 | $44.32 | $44.30 | 1,900 |
| 10:23 AM | $44.30 | Down $ -0.03 | $44.34 | $44.30 | 600 |
| 10:22 AM | $44.33 | Down $ -0.01 | $44.34 | $44.30 | 11,000 |
| 10:21 AM | $44.34 | Down $ -0.01 | $44.35 | $44.33 | 2,200 |
| 10:20 AM | $44.35 | Up $0.00 | $44.36 | $44.33 | 3,800 |
| 10:19 AM | $44.35 | Up $0.01 | $44.35 | $44.35 | 300 |
| 10:18 AM | $44.34 | Down $ -0.03 | $44.35 | $44.33 | 2,400 |
| 10:17 AM | $44.37 | Up $0.03 | $44.37 | $44.32 | 2,200 |
| 10:16 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 900 |
| 10:15 AM | $44.34 | Up $0.00 | $44.36 | $44.34 | 2,900 |
| 10:14 AM | $44.34 | Up $0.00 | $44.36 | $44.34 | 6,700 |
| 10:13 AM | $44.34 | Up $0.01 | $44.34 | $44.34 | 400 |
| 10:12 AM | $44.33 | Down $ -0.01 | $44.35 | $44.33 | 8,400 |
| 10:11 AM | $44.34 | Up $0.04 | $44.35 | $44.31 | 9,000 |
| 10:10 AM | $44.30 | Up $0.00 | $44.30 | $44.30 | 900 |
| 10:09 AM | $44.30 | Up $0.00 | $44.31 | $44.30 | 2,400 |
| 10:08 AM | $44.30 | Up $0.02 | $44.30 | $44.28 | 1,000 |
| 10:07 AM | $44.28 | Up $0.00 | $44.29 | $44.28 | 1,500 |
| 10:06 AM | $44.28 | Up $0.02 | $44.28 | $44.27 | 1,200 |
| 10:05 AM | $44.26 | Up $0.00 | $44.27 | $44.26 | 3,300 |
| 10:04 AM | $44.26 | Down $ -0.03 | $44.30 | $44.26 | 2,600 |
| 10:03 AM | $44.29 | Down $ -0.02 | $44.30 | $44.29 | 1,300 |
| 10:02 AM | $44.31 | Up $0.00 | $44.33 | $44.30 | 2,000 |
| 10:01 AM | $44.31 | Up $0.01 | $44.33 | $44.31 | 2,000 |
| 10:00 AM | $44.30 | Up $0.04 | $44.36 | $44.26 | 7,700 |
| 09:59 AM | $44.26 | Up $0.01 | $44.27 | $44.25 | 4,800 |
| 09:58 AM | $44.25 | Down $ -0.05 | $44.29 | $44.25 | 7,100 |
| 09:57 AM | $44.30 | Up $0.02 | $44.30 | $44.26 | 1,700 |
| 09:56 AM | $44.28 | Down $ -0.02 | $44.29 | $44.27 | 2,400 |
| 09:55 AM | $44.30 | Up $0.01 | $44.30 | $44.28 | 2,000 |
| 09:54 AM | $44.29 | Up $0.00 | $44.30 | $44.27 | 3,100 |
| 09:53 AM | $44.29 | Down $ -0.01 | $44.32 | $44.29 | 700 |
| 09:52 AM | $44.30 | Down $ -0.01 | $44.31 | $44.27 | 4,100 |
| 09:51 AM | $44.31 | Up $0.01 | $44.31 | $44.31 | 200 |
| 09:50 AM | $44.30 | Up $0.05 | $44.30 | $44.27 | 3,300 |
| 09:49 AM | $44.25 | Up $0.01 | $44.26 | $44.23 | 500 |
| 09:48 AM | $44.24 | Up $0.01 | $44.26 | $44.21 | 3,500 |
| 09:47 AM | $44.23 | Up $0.05 | $44.23 | $44.20 | 800 |
| 09:46 AM | $44.18 | Down $ -0.01 | $44.19 | $44.16 | 5,000 |
| 09:45 AM | $44.19 | Down $ -0.05 | $44.25 | $44.19 | 6,400 |
| 09:44 AM | $44.25 | Down $ -0.04 | $44.29 | $44.24 | 8,700 |
| 09:43 AM | $44.28 | Down $0.00 | $44.32 | $44.28 | 7,100 |
| 09:42 AM | $44.29 | Up $0.01 | $44.29 | $44.27 | 500 |
| 09:41 AM | $44.27 | Down $ -0.02 | $44.29 | $44.26 | 1,800 |
| 09:40 AM | $44.29 | Up $0.02 | $44.29 | $44.24 | 2,800 |
| 09:39 AM | $44.27 | Down $ -0.01 | $44.33 | $44.27 | 4,700 |
| 09:38 AM | $44.28 | Up $0.01 | $44.29 | $44.23 | 25,200 |
| 09:37 AM | $44.27 | Down $ -0.05 | $44.33 | $44.27 | 5,300 |
| 09:36 AM | $44.32 | Down $ -0.05 | $44.36 | $44.32 | 1,800 |
| 09:35 AM | $44.37 | Down $ -0.02 | $44.37 | $44.33 | 900 |
| 09:34 AM | $44.38 | Down $ -0.09 | $44.46 | $44.37 | 2,400 |
| 09:33 AM | $44.47 | Down $ -0.04 | $44.53 | $44.47 | 1,900 |
| 09:32 AM | $44.51 | Up $0.05 | $44.53 | $44.48 | 1,800 |
| 09:31 AM | $44.46 | Up $0.04 | $44.52 | $44.46 | 2,300 |
| 09:30 AM | $44.42 | Up $0.00 | $44.47 | $44.35 | 50,200 |
| Previous close | $44.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | $44.33 | $44.49 | $44.50 | $44.25 | 460,900 |
| 17/04/2024 | $44.42 | $44.34 | $44.52 | $44.23 | 1,281,500 |
| 16/04/2024 | $44.54 | $44.56 | $44.65 | $44.27 | 1,697,600 |
| 15/04/2024 | $44.66 | $44.76 | $44.80 | $44.25 | 2,380,700 |
| 12/04/2024 | $44.23 | $44.68 | $44.69 | $44.12 | 2,221,700 |
| 11/04/2024 | $44.84 | $44.92 | $45.19 | $44.74 | 2,879,400 |
| 10/04/2024 | $44.82 | $44.65 | $44.84 | $44.48 | 1,923,000 |
| 09/04/2024 | $45.01 | $44.83 | $45.18 | $44.74 | 1,818,600 |
| 08/04/2024 | $44.50 | $44.58 | $44.67 | $44.45 | 1,298,500 |
| 05/04/2024 | $44.75 | $44.91 | $44.96 | $44.73 | 2,123,900 |
| 04/04/2024 | $44.94 | $45.19 | $45.20 | $44.70 | 1,882,300 |
| 03/04/2024 | $44.66 | $44.78 | $44.81 | $44.46 | 1,661,600 |
| 02/04/2024 | $44.72 | $44.08 | $44.79 | $44.06 | 2,398,600 |
| 01/04/2024 | $45.89 | $45.45 | $45.90 | $45.43 | 1,141,000 |
| 28/03/2024 | $46.03 | $46.42 | $46.44 | $46.03 | 2,122,300 |
| 27/03/2024 | $46.50 | $46.28 | $46.57 | $46.17 | 1,317,100 |
| 26/03/2024 | $46.00 | $46.12 | $46.26 | $45.97 | 4,068,400 |
| 25/03/2024 | $45.95 | $45.81 | $46.03 | $45.66 | 1,093,200 |
| 22/03/2024 | $45.86 | $45.72 | $45.97 | $45.65 | 1,723,000 |
| 21/03/2024 | $46.25 | $46.40 | $46.52 | $46.23 | 2,162,000 |
| 20/03/2024 | $46.35 | $46.21 | $46.38 | $46.07 | 2,265,900 |
| 19/03/2024 | $46.36 | $46.38 | $46.63 | $46.27 | 2,782,000 |
| 18/03/2024 | $46.31 | $46.34 | $46.34 | $46.01 | 5,550,800 |
| 15/03/2024 | $46.61 | $46.48 | $46.78 | $46.32 | 4,071,100 |
| 14/03/2024 | $46.06 | $46.30 | $46.32 | $45.40 | 6,040,700 |
| 13/03/2024 | $48.19 | $48.53 | $48.54 | $48.02 | 2,347,500 |
| 12/03/2024 | $48.81 | $49.13 | $49.14 | $48.67 | 4,728,700 |
| 11/03/2024 | $49.13 | $48.98 | $49.15 | $48.98 | 1,873,100 |
| 08/03/2024 | $49.31 | $49.32 | $49.39 | $49.12 | 2,122,800 |
| 07/03/2024 | $49.39 | $49.32 | $49.40 | $49.14 | 1,801,800 |
Graphs are not available, please refer to the detailed table