Find a quote

BCE INC.

32.53 Up 0.21 (0.65 %)

Delayed : 2025/08/01 17:40:00

  • Previous close $32.32
  • Opening $32.27
  • Today High $32.73
  • Today Low $32.03
  • Price Bid $32.47
  • Price Ask $32.47
  • 52 Weeks High $49.13
  • 52 Weeks Low $28.73
  • Size Bid 4
  • Size Ask 1
  • Volume 3,434,142

Intraday history

Hour Last Change High Low Volume
04:00 PM $32.53 Up $0.00 $32.53 $32.53 630,000
03:59 PM $32.53 Up $0.00 $32.54 $32.53 73,600
03:58 PM $32.53 Down $ -0.03 $32.56 $32.53 51,300
03:57 PM $32.56 Down $ -0.01 $32.58 $32.55 44,000
03:56 PM $32.57 Down $ -0.02 $32.59 $32.56 34,300
03:55 PM $32.59 Up $0.01 $32.60 $32.57 43,400
03:54 PM $32.58 Down $ -0.01 $32.59 $32.56 47,700
03:53 PM $32.59 Up $0.00 $32.60 $32.58 32,800
03:52 PM $32.59 Down $ -0.02 $32.61 $32.59 37,900
03:51 PM $32.60 Down $0.00 $32.61 $32.60 19,500
03:50 PM $32.61 Up $0.03 $32.66 $32.58 67,600
03:49 PM $32.57 Up $0.00 $32.58 $32.57 2,400
03:48 PM $32.57 Down $ -0.01 $32.58 $32.57 13,900
03:47 PM $32.58 Up $0.01 $32.59 $32.57 15,300
03:46 PM $32.57 Up $0.00 $32.57 $32.56 3,800
03:45 PM $32.57 Up $0.01 $32.58 $32.56 14,400
03:44 PM $32.57 Up $0.02 $32.57 $32.56 2,900
03:43 PM $32.55 Up $0.01 $32.56 $32.55 3,500
03:42 PM $32.54 Up $0.00 $32.55 $32.54 5,900
03:41 PM $32.54 Down $ -0.01 $32.55 $32.54 3,600
03:40 PM $32.55 Down $0.00 $32.55 $32.54 7,100
03:39 PM $32.55 Up $0.01 $32.55 $32.54 1,000
03:38 PM $32.54 Down $ -0.02 $32.58 $32.54 18,800
03:37 PM $32.57 Up $0.03 $32.57 $32.54 7,800
03:36 PM $32.53 Up $0.01 $32.53 $32.52 6,800
03:35 PM $32.52 Up $0.01 $32.53 $32.52 7,600
03:34 PM $32.51 Up $0.00 $32.52 $32.51 900
03:33 PM $32.51 Down $ -0.02 $32.52 $32.50 10,900
03:32 PM $32.53 Up $0.01 $32.53 $32.52 1,400
03:31 PM $32.53 Down $ -0.02 $32.53 $32.52 3,800
03:30 PM $32.54 Down $ -0.01 $32.55 $32.52 11,800
03:29 PM $32.55 Up $0.00 $32.55 $32.54 7,400
03:28 PM $32.55 Up $0.00 $32.57 $32.55 6,300
03:27 PM $32.55 Up $0.00 $32.56 $32.55 11,400
03:26 PM $32.55 Up $0.02 $32.55 $32.53 4,100
03:25 PM $32.53 Up $0.00 $32.53 $32.53 3,400
03:24 PM $32.53 Up $0.01 $32.54 $32.53 3,800
03:23 PM $32.52 Up $0.01 $32.53 $32.52 3,500
03:22 PM $32.52 Down $ -0.02 $32.53 $32.50 10,900
03:21 PM $32.53 Up $0.02 $32.53 $32.51 4,200
03:20 PM $32.51 Up $0.01 $32.52 $32.50 4,600
03:19 PM $32.50 Up $0.00 $32.51 $32.50 2,700
03:18 PM $32.50 Up $0.01 $32.51 $32.50 4,000
03:17 PM $32.49 Up $0.02 $32.50 $32.47 6,000
03:16 PM $32.47 Down $ -0.01 $32.49 $32.47 7,000
03:15 PM $32.48 Up $0.01 $32.48 $32.47 300
03:13 PM $32.47 Up $0.00 $32.48 $32.47 2,900
03:13 PM $32.47 Up $0.00 $32.48 $32.47 0
03:12 PM $32.47 Up $0.00 $32.48 $32.47 200
03:11 PM $32.47 Up $0.00 $32.47 $32.47 100
03:10 PM $32.47 Down $ -0.01 $32.48 $32.47 3,300
03:09 PM $32.48 Down $ -0.02 $32.50 $32.48 3,200
03:08 PM $32.50 Up $0.01 $32.50 $32.50 200
03:07 PM $32.49 Down $ -0.01 $32.50 $32.49 1,700
03:06 PM $32.50 Up $0.00 $32.52 $32.50 12,100
03:05 PM $32.50 Up $0.02 $32.50 $32.49 2,800
03:04 PM $32.48 Down $ -0.01 $32.48 $32.47 3,300
03:03 PM $32.49 Down $ -0.03 $32.51 $32.49 5,400
03:02 PM $32.52 Up $0.01 $32.52 $32.52 700
03:01 PM $32.52 Down $ -0.01 $32.52 $32.51 1,200
03:00 PM $32.52 Up $0.00 $32.53 $32.52 3,300
02:59 PM $32.52 Up $0.01 $32.53 $32.52 2,400
02:58 PM $32.52 Down $ -0.01 $32.52 $32.52 700
02:57 PM $32.52 Down $ -0.01 $32.53 $32.52 800
02:56 PM $32.53 Up $0.00 $32.54 $32.52 3,600
02:55 PM $32.53 Up $0.01 $32.54 $32.53 2,800
02:54 PM $32.52 Up $0.00 $32.53 $32.52 2,500
02:53 PM $32.52 Up $0.00 $32.53 $32.51 3,200
02:52 PM $32.52 Down $ -0.02 $32.54 $32.52 2,600
02:51 PM $32.54 Down $ -0.02 $32.55 $32.54 1,500
02:50 PM $32.56 Down $ -0.04 $32.58 $32.56 8,000
02:49 PM $32.59 Up $0.00 $32.60 $32.58 2,800
02:48 PM $32.59 Down $ -0.01 $32.61 $32.59 4,500
02:47 PM $32.61 Up $0.00 $32.61 $32.61 100
02:46 PM $32.60 Up $0.01 $32.60 $32.59 6,900
02:45 PM $32.59 Up $0.01 $32.59 $32.58 1,700
02:44 PM $32.58 Up $0.00 $32.58 $32.58 800
02:43 PM $32.58 Up $0.03 $32.58 $32.56 7,900
02:42 PM $32.55 Up $0.00 $32.56 $32.55 400
02:41 PM $32.55 Down $ -0.01 $32.56 $32.54 2,700
02:40 PM $32.56 Down $ -0.01 $32.57 $32.54 5,500
02:39 PM $32.57 Down $ -0.01 $32.58 $32.57 1,900
02:38 PM $32.58 Down $ -0.01 $32.60 $32.58 7,200
02:37 PM $32.59 Up $0.00 $32.59 $32.58 4,400
02:36 PM $32.59 Up $0.01 $32.59 $32.59 600
02:35 PM $32.58 Up $0.01 $32.58 $32.56 2,900
02:34 PM $32.57 Down $ -0.01 $32.58 $32.56 4,200
02:33 PM $32.58 Up $0.00 $32.59 $32.58 2,700
02:32 PM $32.58 Up $0.04 $32.58 $32.55 4,100
02:31 PM $32.54 Up $0.01 $32.54 $32.53 2,100
02:30 PM $32.53 Up $0.02 $32.53 $32.49 8,500
02:29 PM $32.51 Up $0.00 $32.51 $32.51 1,500
02:28 PM $32.51 Down $ -0.01 $32.54 $32.51 3,800
02:27 PM $32.52 Down $ -0.01 $32.53 $32.52 2,700
02:26 PM $32.53 Up $0.01 $32.54 $32.53 3,100
02:25 PM $32.52 Up $0.00 $32.52 $32.52 1,600
02:23 PM $32.52 Down $0.00 $32.52 $32.50 9,100
02:23 PM $32.52 Up $0.00 $32.52 $32.50 0
02:22 PM $32.53 Down $ -0.02 $32.53 $32.53 900
02:21 PM $32.54 Up $0.00 $32.54 $32.53 1,700
02:20 PM $32.54 Up $0.01 $32.54 $32.53 1,400
02:19 PM $32.54 Down $ -0.01 $32.54 $32.53 2,500
02:18 PM $32.54 Down $ -0.01 $32.56 $32.54 2,000
02:17 PM $32.55 Down $ -0.05 $32.59 $32.55 6,000
02:16 PM $32.60 Up $0.00 $32.60 $32.59 800
02:15 PM $32.59 Up $0.02 $32.60 $32.57 4,900
02:14 PM $32.57 Up $0.01 $32.57 $32.56 5,900
02:13 PM $32.57 Up $0.00 $32.58 $32.56 6,400
02:12 PM $32.57 Up $0.00 $32.57 $32.57 300
02:11 PM $32.56 Down $0.00 $32.57 $32.56 3,300
02:10 PM $32.57 Down $ -0.03 $32.58 $32.56 1,400
02:09 PM $32.60 Down $ -0.01 $32.60 $32.59 3,600
02:08 PM $32.60 Up $0.00 $32.60 $32.60 500
02:07 PM $32.60 Down $ -0.03 $32.62 $32.60 1,200
02:06 PM $32.63 Down $ -0.01 $32.64 $32.63 700
02:05 PM $32.64 Down $ -0.01 $32.64 $32.64 1,500
02:04 PM $32.65 Down $ -0.01 $32.66 $32.65 4,500
02:03 PM $32.66 Up $0.02 $32.66 $32.65 2,800
02:02 PM $32.64 Up $0.01 $32.64 $32.64 1,600
02:01 PM $32.64 Up $0.00 $32.64 $32.63 3,300
02:00 PM $32.63 Up $0.00 $32.63 $32.63 400
01:59 PM $32.63 Up $0.02 $32.63 $32.62 600
01:58 PM $32.61 Down $ -0.02 $32.63 $32.61 2,000
01:57 PM $32.63 Up $0.02 $32.63 $32.62 3,200
01:56 PM $32.61 Up $0.01 $32.62 $32.59 8,400
01:55 PM $32.60 Down $ -0.02 $32.61 $32.60 2,800
01:53 PM $32.62 Down $ -0.01 $32.62 $32.62 100
01:53 PM $32.62 Up $0.00 $32.62 $32.62 0
01:51 PM $32.63 Down $ -0.03 $32.66 $32.62 7,400
01:51 PM $32.63 Up $0.00 $32.66 $32.62 0
01:50 PM $32.66 Up $0.01 $32.66 $32.65 3,300
01:49 PM $32.65 Up $0.01 $32.66 $32.65 1,200
01:48 PM $32.64 Up $0.00 $32.64 $32.64 400
01:47 PM $32.64 Down $ -0.02 $32.67 $32.64 4,400
01:46 PM $32.66 Up $0.00 $32.66 $32.65 7,700
01:45 PM $32.66 Up $0.01 $32.66 $32.64 2,900
01:44 PM $32.65 Down $ -0.03 $32.70 $32.64 64,500
01:43 PM $32.68 Up $0.02 $32.70 $32.67 18,700
01:42 PM $32.66 Down $ -0.04 $32.71 $32.65 8,400
01:41 PM $32.70 Up $0.01 $32.71 $32.65 78,800
01:40 PM $32.69 Up $0.00 $32.70 $32.69 1,700
01:39 PM $32.69 Up $0.02 $32.69 $32.66 3,500
01:38 PM $32.67 Down $ -0.02 $32.70 $32.67 1,700
01:37 PM $32.69 Up $0.02 $32.73 $32.67 22,900
01:36 PM $32.67 Up $0.04 $32.67 $32.64 33,300
01:35 PM $32.64 Up $0.03 $32.64 $32.61 18,300
01:34 PM $32.61 Down $ -0.01 $32.63 $32.60 3,800
01:33 PM $32.61 Up $0.01 $32.65 $32.61 5,900
01:32 PM $32.60 Down $ -0.02 $32.62 $32.60 900
01:31 PM $32.62 Down $ -0.02 $32.65 $32.62 2,700
01:30 PM $32.64 Up $0.00 $32.64 $32.64 1,500
01:29 PM $32.64 Down $ -0.01 $32.64 $32.64 2,900
01:28 PM $32.65 Down $ -0.01 $32.65 $32.64 2,700
01:27 PM $32.66 Up $0.02 $32.66 $32.65 5,600
01:26 PM $32.64 Up $0.01 $32.66 $32.64 2,400
01:25 PM $32.63 Down $ -0.02 $32.65 $32.63 2,900
01:24 PM $32.65 Up $0.00 $32.65 $32.64 3,700
01:23 PM $32.65 Up $0.01 $32.65 $32.63 7,000
01:22 PM $32.64 Up $0.01 $32.64 $32.63 500
01:21 PM $32.63 Up $0.04 $32.64 $32.60 9,900
01:20 PM $32.59 Up $0.01 $32.59 $32.56 10,700
01:19 PM $32.58 Up $0.02 $32.58 $32.57 2,100
01:18 PM $32.56 Down $ -0.01 $32.57 $32.56 1,100
01:17 PM $32.57 Down $ -0.02 $32.58 $32.57 1,300
01:16 PM $32.59 Up $0.01 $32.60 $32.57 2,200
01:15 PM $32.58 Up $0.02 $32.58 $32.56 3,400
01:14 PM $32.56 Down $ -0.02 $32.58 $32.56 1,900
01:13 PM $32.58 Down $ -0.01 $32.59 $32.58 5,600
01:12 PM $32.59 Down $ -0.01 $32.60 $32.58 1,200
01:11 PM $32.60 Up $0.03 $32.60 $32.56 1,700
01:10 PM $32.57 Up $0.01 $32.57 $32.56 2,500
01:09 PM $32.56 Up $0.01 $32.56 $32.55 400
01:08 PM $32.55 Down $ -0.05 $32.60 $32.55 2,200
01:07 PM $32.60 Down $ -0.01 $32.61 $32.60 12,600
01:06 PM $32.61 Down $ -0.01 $32.63 $32.60 5,400
01:05 PM $32.62 Up $0.02 $32.62 $32.59 3,700
01:04 PM $32.60 Down $ -0.02 $32.60 $32.60 1,300
01:03 PM $32.61 Up $0.00 $32.61 $32.60 1,800
01:02 PM $32.61 Down $ -0.02 $32.63 $32.60 2,700
01:01 PM $32.63 Up $0.02 $32.63 $32.59 4,400
01:00 PM $32.62 Up $0.02 $32.62 $32.60 8,300
12:59 PM $32.60 Down $ -0.01 $32.61 $32.60 1,000
12:58 PM $32.61 Up $0.05 $32.61 $32.56 3,700
12:57 PM $32.56 Up $0.00 $32.56 $32.54 3,500
12:56 PM $32.56 Up $0.00 $32.57 $32.56 900
12:55 PM $32.56 Down $0.00 $32.57 $32.56 1,200
12:54 PM $32.57 Up $0.00 $32.57 $32.56 1,800
12:53 PM $32.57 Up $0.00 $32.58 $32.57 2,900
12:52 PM $32.57 Up $0.00 $32.57 $32.56 1,800
12:51 PM $32.56 Up $0.01 $32.56 $32.55 2,400
12:50 PM $32.55 Down $ -0.01 $32.56 $32.54 3,900
12:49 PM $32.56 Up $0.04 $32.57 $32.53 4,200
12:48 PM $32.53 Up $0.02 $32.53 $32.52 800
12:47 PM $32.51 Up $0.00 $32.52 $32.51 700
12:45 PM $32.51 Up $0.04 $32.52 $32.48 8,100
12:45 PM $32.51 Up $0.00 $32.52 $32.48 0
12:44 PM $32.47 Down $ -0.01 $32.49 $32.47 9,100
12:43 PM $32.48 Up $0.00 $32.48 $32.48 500
12:42 PM $32.48 Up $0.00 $32.49 $32.47 2,400
12:41 PM $32.48 Up $0.00 $32.48 $32.48 1,000
12:40 PM $32.48 Down $ -0.02 $32.49 $32.48 1,500
12:39 PM $32.50 Up $0.00 $32.50 $32.50 1,500
12:38 PM $32.50 Up $0.00 $32.52 $32.50 4,400
12:37 PM $32.50 Down $ -0.01 $32.51 $32.50 300
12:36 PM $32.51 Up $0.00 $32.51 $32.50 600
12:35 PM $32.51 Up $0.00 $32.52 $32.51 1,500
12:34 PM $32.51 Up $0.01 $32.51 $32.50 1,900
12:33 PM $32.50 Up $0.01 $32.50 $32.49 1,400
12:32 PM $32.49 Up $0.00 $32.49 $32.49 500
12:31 PM $32.49 Down $ -0.01 $32.49 $32.49 600
12:30 PM $32.50 Up $0.02 $32.50 $32.49 500
12:29 PM $32.48 Down $ -0.02 $32.50 $32.48 2,900
12:28 PM $32.50 Down $ -0.01 $32.51 $32.49 1,600
12:27 PM $32.51 Down $ -0.01 $32.52 $32.51 3,300
12:26 PM $32.52 Up $0.00 $32.53 $32.52 500
12:25 PM $32.52 Down $ -0.01 $32.52 $32.52 2,400
12:23 PM $32.53 Up $0.01 $32.53 $32.53 200
12:23 PM $32.53 Up $0.00 $32.53 $32.53 0
12:22 PM $32.52 Up $0.02 $32.53 $32.51 2,100
12:21 PM $32.50 Up $0.00 $32.50 $32.50 2,300
12:20 PM $32.50 Up $0.00 $32.51 $32.50 3,800
12:19 PM $32.50 Up $0.01 $32.50 $32.50 800
12:18 PM $32.49 Up $0.00 $32.50 $32.49 500
12:17 PM $32.49 Down $ -0.02 $32.51 $32.49 4,100
12:16 PM $32.51 Up $0.03 $32.51 $32.49 3,000
12:15 PM $32.48 Up $0.00 $32.48 $32.46 81,300
12:14 PM $32.48 Up $0.00 $32.50 $32.48 4,200
12:13 PM $32.48 Up $0.02 $32.49 $32.47 4,400
12:12 PM $32.46 Up $0.00 $32.47 $32.46 1,100
12:11 PM $32.46 Up $0.01 $32.46 $32.45 3,500
12:10 PM $32.45 Down $ -0.01 $32.46 $32.45 1,000
12:09 PM $32.46 Up $0.01 $32.46 $32.45 1,400
12:08 PM $32.45 Up $0.01 $32.46 $32.44 1,500
12:07 PM $32.44 Down $ -0.01 $32.45 $32.44 2,100
12:06 PM $32.45 Up $0.00 $32.45 $32.44 3,000
12:05 PM $32.45 Down $ -0.01 $32.46 $32.45 2,000
12:04 PM $32.46 Up $0.00 $32.46 $32.46 1,500
12:03 PM $32.46 Up $0.02 $32.46 $32.44 4,000
12:02 PM $32.44 Up $0.01 $32.44 $32.42 12,900
12:01 PM $32.43 Down $ -0.02 $32.45 $32.43 4,500
12:00 PM $32.46 Down $ -0.02 $32.48 $32.45 5,700
11:59 AM $32.47 Down $ -0.01 $32.48 $32.47 700
11:57 AM $32.48 Down $0.00 $32.48 $32.48 800
11:57 AM $32.48 Up $0.00 $32.48 $32.48 0
11:56 AM $32.48 Up $0.00 $32.49 $32.48 1,100
11:55 AM $32.48 Down $ -0.02 $32.49 $32.48 1,200
11:54 AM $32.50 Up $0.00 $32.51 $32.49 2,800
11:53 AM $32.50 Up $0.00 $32.50 $32.49 2,000
11:52 AM $32.50 Up $0.01 $32.50 $32.50 1,000
11:51 AM $32.49 Down $ -0.03 $32.52 $32.49 3,300
11:50 AM $32.52 Up $0.01 $32.53 $32.52 2,800
11:49 AM $32.51 Down $ -0.01 $32.53 $32.51 2,300
11:48 AM $32.52 Up $0.01 $32.52 $32.51 1,700
11:47 AM $32.51 Down $ -0.04 $32.55 $32.51 4,300
11:46 AM $32.55 Up $0.01 $32.56 $32.54 1,800
11:45 AM $32.54 Down $ -0.01 $32.55 $32.53 3,300
11:44 AM $32.55 Up $0.03 $32.55 $32.52 5,400
11:43 AM $32.52 Up $0.01 $32.54 $32.51 5,700
11:42 AM $32.51 Up $0.02 $32.51 $32.49 4,700
11:41 AM $32.49 Down $ -0.01 $32.51 $32.49 2,400
11:40 AM $32.50 Down $ -0.01 $32.51 $32.50 200
11:39 AM $32.51 Up $0.02 $32.51 $32.50 1,500
11:38 AM $32.50 Down $ -0.01 $32.50 $32.49 4,400
11:37 AM $32.50 Up $0.00 $32.53 $32.50 1,900
11:36 AM $32.50 Up $0.00 $32.51 $32.46 8,300
11:35 AM $32.50 Down $ -0.01 $32.51 $32.50 900
11:34 AM $32.51 Down $ -0.07 $32.57 $32.51 3,200
11:33 AM $32.58 Down $ -0.05 $32.65 $32.57 5,200
11:32 AM $32.63 Up $0.00 $32.63 $32.62 2,200
11:31 AM $32.63 Down $ -0.02 $32.65 $32.63 4,100
11:30 AM $32.65 Up $0.03 $32.65 $32.62 8,200
11:29 AM $32.62 Up $0.02 $32.62 $32.60 3,100
11:28 AM $32.61 Up $0.04 $32.61 $32.57 15,200
11:27 AM $32.56 Up $0.01 $32.56 $32.55 7,600
11:26 AM $32.55 Up $0.05 $32.55 $32.50 2,200
11:25 AM $32.50 Up $0.03 $32.51 $32.48 4,600
11:24 AM $32.47 Up $0.00 $32.48 $32.46 3,500
11:23 AM $32.47 Up $0.00 $32.47 $32.47 1,200
11:22 AM $32.47 Down $ -0.03 $32.50 $32.47 4,400
11:21 AM $32.50 Up $0.04 $32.50 $32.46 6,200
11:20 AM $32.46 Up $0.03 $32.46 $32.43 106,700
11:19 AM $32.43 Down $ -0.02 $32.45 $32.43 6,900
11:18 AM $32.45 Down $ -0.02 $32.49 $32.43 50,100
11:17 AM $32.47 Down $ -0.05 $32.51 $32.47 6,100
11:16 AM $32.52 Down $ -0.03 $32.54 $32.51 5,800
11:15 AM $32.55 Down $ -0.02 $32.56 $32.55 2,600
11:14 AM $32.57 Up $0.00 $32.57 $32.55 2,700
11:13 AM $32.57 Up $0.03 $32.58 $32.54 3,100
11:12 AM $32.54 Down $ -0.07 $32.61 $32.54 6,000
11:11 AM $32.61 Down $ -0.02 $32.62 $32.61 1,400
11:10 AM $32.63 Down $ -0.03 $32.66 $32.62 4,000
11:09 AM $32.66 Up $0.01 $32.67 $32.63 7,000
11:08 AM $32.65 Up $0.06 $32.66 $32.60 11,300
11:07 AM $32.59 Up $0.01 $32.60 $32.59 3,300
11:06 AM $32.58 Up $0.04 $32.59 $32.54 10,200
11:05 AM $32.54 Up $0.01 $32.55 $32.53 10,200
11:04 AM $32.53 Down $ -0.01 $32.55 $32.53 3,000
11:03 AM $32.54 Up $0.03 $32.54 $32.52 1,600
11:02 AM $32.51 Up $0.02 $32.52 $32.49 1,400
11:01 AM $32.50 Up $0.02 $32.50 $32.46 4,500
11:00 AM $32.47 Down $ -0.06 $32.56 $32.47 5,900
10:59 AM $32.54 Up $0.02 $32.54 $32.52 52,100
10:58 AM $32.52 Down $ -0.03 $32.55 $32.51 8,300
10:57 AM $32.55 Up $0.05 $32.55 $32.51 8,500
10:56 AM $32.50 Up $0.00 $32.51 $32.50 7,200
10:55 AM $32.50 Up $0.03 $32.50 $32.46 16,400
10:54 AM $32.47 Down $ -0.02 $32.49 $32.47 1,600
10:53 AM $32.49 Up $0.06 $32.51 $32.43 33,800
10:52 AM $32.43 Up $0.05 $32.43 $32.39 2,000
10:51 AM $32.39 Up $0.03 $32.39 $32.35 2,200
10:50 AM $32.36 Down $ -0.01 $32.37 $32.35 1,300
10:49 AM $32.36 Up $0.01 $32.37 $32.35 2,700
10:48 AM $32.35 Down $ -0.03 $32.39 $32.34 9,100
10:47 AM $32.38 Up $0.00 $32.39 $32.38 3,400
10:46 AM $32.38 Up $0.03 $32.40 $32.34 15,900
10:45 AM $32.35 Up $0.02 $32.36 $32.33 8,600
10:44 AM $32.33 Down $ -0.06 $32.39 $32.33 12,800
10:43 AM $32.39 Down $ -0.01 $32.40 $32.39 2,100
10:42 AM $32.40 Down $ -0.02 $32.42 $32.40 1,400
10:41 AM $32.42 Up $0.02 $32.43 $32.39 10,800
10:40 AM $32.40 Up $0.04 $32.40 $32.36 6,000
10:39 AM $32.36 Down $ -0.01 $32.38 $32.35 5,300
10:38 AM $32.37 Down $ -0.02 $32.39 $32.37 1,300
10:37 AM $32.39 Up $0.00 $32.40 $32.37 5,100
10:36 AM $32.39 Down $ -0.09 $32.47 $32.38 15,700
10:35 AM $32.47 Up $0.03 $32.47 $32.44 16,200
10:34 AM $32.44 Down $ -0.04 $32.46 $32.41 6,900
10:33 AM $32.48 Up $0.03 $32.48 $32.47 800
10:32 AM $32.45 Down $ -0.02 $32.47 $32.44 10,200
10:31 AM $32.47 Up $0.01 $32.47 $32.44 9,800
10:30 AM $32.46 Up $0.01 $32.46 $32.45 5,600
10:29 AM $32.45 Down $ -0.01 $32.48 $32.45 7,900
10:28 AM $32.46 Down $ -0.04 $32.50 $32.46 18,800
10:27 AM $32.50 Up $0.01 $32.51 $32.49 5,000
10:26 AM $32.49 Up $0.01 $32.49 $32.47 3,500
10:25 AM $32.48 Down $ -0.01 $32.49 $32.47 5,500
10:24 AM $32.49 Down $ -0.02 $32.51 $32.49 7,000
10:23 AM $32.51 Down $ -0.05 $32.55 $32.51 5,000
10:22 AM $32.56 Up $0.01 $32.58 $32.54 5,200
10:21 AM $32.55 Down $ -0.01 $32.56 $32.55 3,500
10:20 AM $32.56 Down $ -0.01 $32.59 $32.56 6,300
10:19 AM $32.57 Up $0.01 $32.59 $32.56 31,400
10:18 AM $32.56 Up $0.00 $32.56 $32.54 5,100
10:17 AM $32.56 Up $0.03 $32.56 $32.53 1,700
10:16 AM $32.53 Down $ -0.03 $32.57 $32.53 11,600
10:15 AM $32.56 Up $0.05 $32.56 $32.48 12,600
10:14 AM $32.51 Up $0.02 $32.51 $32.47 6,800
10:13 AM $32.49 Up $0.00 $32.51 $32.48 25,600
10:12 AM $32.49 Up $0.12 $32.49 $32.39 19,200
10:11 AM $32.37 Up $0.05 $32.37 $32.30 5,000
10:10 AM $32.32 Up $0.01 $32.33 $32.29 4,500
10:09 AM $32.31 Up $0.05 $32.31 $32.27 5,800
10:08 AM $32.26 Up $0.00 $32.27 $32.25 2,000
10:07 AM $32.26 Up $0.03 $32.26 $32.21 5,700
10:06 AM $32.23 Down $ -0.02 $32.26 $32.23 8,300
10:05 AM $32.25 Down $ -0.01 $32.26 $32.24 4,900
10:04 AM $32.26 Up $0.00 $32.27 $32.24 11,500
10:03 AM $32.26 Down $ -0.10 $32.36 $32.26 7,600
10:02 AM $32.36 Up $0.00 $32.37 $32.34 19,200
10:01 AM $32.36 Down $ -0.04 $32.41 $32.36 5,200
10:00 AM $32.40 Down $ -0.01 $32.42 $32.39 4,200
09:59 AM $32.41 Down $ -0.02 $32.43 $32.39 6,200
09:58 AM $32.43 Up $0.04 $32.43 $32.36 3,800
09:57 AM $32.39 Up $0.05 $32.40 $32.35 4,500
09:56 AM $32.34 Down $ -0.01 $32.35 $32.34 2,700
09:55 AM $32.35 Down $ -0.05 $32.41 $32.35 8,300
09:54 AM $32.40 Down $ -0.02 $32.43 $32.40 3,500
09:53 AM $32.42 Down $ -0.02 $32.45 $32.41 4,500
09:52 AM $32.44 Down $ -0.04 $32.50 $32.43 6,900
09:51 AM $32.48 Up $0.07 $32.48 $32.42 8,800
09:50 AM $32.41 Up $0.06 $32.41 $32.35 3,400
09:49 AM $32.35 Up $0.02 $32.40 $32.33 6,000
09:48 AM $32.33 Down $ -0.02 $32.39 $32.32 5,200
09:47 AM $32.35 Down $ -0.11 $32.46 $32.35 1,600
09:46 AM $32.46 Up $0.02 $32.48 $32.41 4,800
09:45 AM $32.44 Down $ -0.08 $32.49 $32.44 6,200
09:44 AM $32.52 Down $ -0.01 $32.55 $32.51 2,100
09:43 AM $32.53 Up $0.10 $32.54 $32.44 15,200
09:42 AM $32.43 Down $ -0.03 $32.44 $32.40 4,100
09:41 AM $32.46 Up $0.02 $32.46 $32.41 5,500
09:40 AM $32.44 Up $0.08 $32.44 $32.35 19,700
09:39 AM $32.36 Down $ -0.07 $32.43 $32.34 5,300
09:38 AM $32.43 Down $ -0.01 $32.45 $32.36 5,600
09:37 AM $32.44 Down $ -0.07 $32.50 $32.40 12,500
09:36 AM $32.51 Up $0.03 $32.59 $32.48 29,600
09:35 AM $32.48 Up $0.13 $32.48 $32.37 17,800
09:34 AM $32.35 Up $0.20 $32.35 $32.17 7,000
09:33 AM $32.15 Up $0.05 $32.15 $32.10 2,800
09:32 AM $32.10 Down $ -0.04 $32.18 $32.03 20,600
09:31 AM $32.14 Down $ -0.18 $32.39 $32.14 17,500
09:30 AM $32.32 Up $0.00 $32.35 $32.21 62,400
Previous close $32.32

One month history

Date Closing Opening High Low Volume
01/08/2025 $32.53 $32.48 $32.73 $32.42 2,176,400
31/07/2025 $32.32 $32.38 $32.50 $32.29 1,884,500
30/07/2025 $32.58 $32.61 $32.62 $32.35 1,548,200
29/07/2025 $32.62 $32.74 $32.74 $32.52 1,117,600
28/07/2025 $32.75 $33.05 $33.07 $32.72 1,826,800
25/07/2025 $33.16 $32.84 $33.19 $32.80 2,145,500
24/07/2025 $33.34 $33.41 $33.46 $33.25 1,127,700
23/07/2025 $33.42 $33.31 $33.52 $33.26 2,185,000
22/07/2025 $33.15 $33.18 $33.24 $33.04 2,645,800
21/07/2025 $32.83 $32.81 $32.93 $32.80 1,080,600
18/07/2025 $32.50 $32.55 $32.61 $32.48 1,545,200
17/07/2025 $33.12 $33.18 $33.29 $33.06 2,305,100
16/07/2025 $33.42 $33.54 $33.67 $33.37 2,253,000
15/07/2025 $33.03 $33.00 $33.20 $32.91 1,919,000
14/07/2025 $32.71 $32.61 $32.93 $32.60 1,688,100
11/07/2025 $32.57 $32.91 $32.96 $32.55 3,446,400
10/07/2025 $32.87 $32.92 $33.04 $32.75 2,713,800
09/07/2025 $32.60 $32.25 $32.63 $32.24 1,529,100
08/07/2025 $32.69 $32.69 $32.74 $32.35 2,747,400
07/07/2025 $31.82 $31.11 $31.84 $31.09 3,856,600
04/07/2025 $30.84 $30.94 $31.03 $30.84 747,300
03/07/2025 $30.81 $30.97 $31.14 $30.73 1,637,200
02/07/2025 $31.04 $30.95 $31.13 $30.85 3,267,700
30/06/2025 $30.20 $30.03 $30.22 $29.96 3,428,100
27/06/2025 $29.89 $29.94 $29.99 $29.78 1,873,800
26/06/2025 $29.83 $29.98 $30.14 $29.77 2,443,400
25/06/2025 $30.10 $29.97 $30.14 $29.80 2,170,400
24/06/2025 $30.17 $30.23 $30.40 $30.15 2,304,400
23/06/2025 $30.06 $30.05 $30.12 $29.97 2,060,600
20/06/2025 $29.83 $29.82 $29.99 $29.74 4,791,100
Graphs are not available, please refer to the detailed table