Find a quote
BCE INC.
34.06 Down -1.20 (-3.52 %)
Delayed : 2026/04/02 17:40:00
- Previous close $35.26
- Opening $34.75
- Today High $34.77
- Today Low $33.57
- Price Bid $34.02
- Price Ask $34.02
- 52 Weeks High $36.25
- 52 Weeks Low $28.73
- Size Bid 1
- Size Ask 50
- Volume 7,832,890
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 578,000 |
| 03:59 PM | $34.05 | Down $ -0.02 | $34.07 | $34.04 | 48,800 |
| 03:58 PM | $34.07 | Down $ -0.02 | $34.08 | $34.06 | 37,000 |
| 03:57 PM | $34.08 | Down $ -0.01 | $34.10 | $34.07 | 20,100 |
| 03:56 PM | $34.09 | Down $0.00 | $34.10 | $34.06 | 39,000 |
| 03:55 PM | $34.10 | Up $0.02 | $34.12 | $34.08 | 63,400 |
| 03:54 PM | $34.08 | Up $0.00 | $34.09 | $34.07 | 16,900 |
| 03:53 PM | $34.08 | Down $ -0.02 | $34.10 | $34.08 | 21,500 |
| 03:52 PM | $34.10 | Up $0.01 | $34.11 | $34.10 | 24,900 |
| 03:51 PM | $34.10 | Up $0.02 | $34.10 | $34.08 | 12,800 |
| 03:50 PM | $34.08 | Up $0.00 | $34.11 | $34.07 | 91,000 |
| 03:49 PM | $34.08 | Up $0.00 | $34.09 | $34.07 | 19,000 |
| 03:48 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 24,800 |
| 03:47 PM | $34.08 | Up $0.02 | $34.08 | $34.06 | 15,300 |
| 03:46 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 1,900 |
| 03:45 PM | $34.05 | Down $ -0.02 | $34.08 | $34.05 | 11,700 |
| 03:44 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 7,600 |
| 03:43 PM | $34.08 | Up $0.01 | $34.08 | $34.07 | 8,100 |
| 03:42 PM | $34.07 | Up $0.01 | $34.07 | $34.05 | 10,100 |
| 03:41 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 9,700 |
| 03:40 PM | $34.06 | Up $0.04 | $34.08 | $34.03 | 17,000 |
| 03:39 PM | $34.03 | Down $ -0.01 | $34.03 | $34.00 | 24,000 |
| 03:38 PM | $34.04 | Down $ -0.03 | $34.07 | $34.04 | 21,400 |
| 03:37 PM | $34.06 | Down $ -0.01 | $34.08 | $34.06 | 10,600 |
| 03:36 PM | $34.07 | Up $0.04 | $34.07 | $34.03 | 35,000 |
| 03:35 PM | $34.04 | Down $ -0.01 | $34.04 | $34.03 | 1,800 |
| 03:34 PM | $34.04 | Up $0.01 | $34.05 | $34.03 | 6,100 |
| 03:33 PM | $34.04 | Down $ -0.02 | $34.06 | $34.04 | 7,700 |
| 03:32 PM | $34.05 | Up $0.02 | $34.05 | $34.03 | 6,200 |
| 03:31 PM | $34.03 | Up $0.00 | $34.04 | $34.02 | 13,000 |
| 03:30 PM | $34.03 | Up $0.00 | $34.04 | $34.03 | 18,700 |
| 03:29 PM | $34.03 | Up $0.03 | $34.03 | $34.00 | 12,200 |
| 03:28 PM | $34.00 | Up $0.01 | $34.00 | $34.00 | 1,100 |
| 03:27 PM | $33.99 | Down $ -0.01 | $34.03 | $33.99 | 9,800 |
| 03:26 PM | $34.00 | Down $ -0.02 | $34.03 | $34.00 | 9,200 |
| 03:25 PM | $34.02 | Down $ -0.01 | $34.04 | $34.02 | 3,300 |
| 03:24 PM | $34.03 | Down $ -0.02 | $34.06 | $34.03 | 15,600 |
| 03:23 PM | $34.05 | Up $0.06 | $34.05 | $33.99 | 6,800 |
| 03:22 PM | $33.99 | Up $0.05 | $34.01 | $33.95 | 13,200 |
| 03:21 PM | $33.95 | Down $ -0.02 | $33.97 | $33.95 | 2,500 |
| 03:20 PM | $33.97 | Up $0.02 | $33.97 | $33.95 | 38,500 |
| 03:19 PM | $33.96 | Down $ -0.01 | $33.96 | $33.95 | 2,800 |
| 03:18 PM | $33.96 | Down $ -0.02 | $33.97 | $33.96 | 1,800 |
| 03:17 PM | $33.98 | Up $0.02 | $33.98 | $33.96 | 17,600 |
| 03:16 PM | $33.96 | Up $0.04 | $33.96 | $33.92 | 4,300 |
| 03:15 PM | $33.92 | Down $ -0.02 | $33.95 | $33.92 | 2,500 |
| 03:14 PM | $33.95 | Down $ -0.02 | $33.97 | $33.94 | 6,600 |
| 03:13 PM | $33.97 | Up $0.01 | $33.97 | $33.97 | 500 |
| 03:12 PM | $33.96 | Up $0.00 | $33.98 | $33.96 | 27,200 |
| 03:11 PM | $33.96 | Up $0.00 | $33.96 | $33.95 | 3,100 |
| 03:10 PM | $33.96 | Down $ -0.01 | $33.97 | $33.95 | 7,300 |
| 03:09 PM | $33.97 | Down $ -0.06 | $34.03 | $33.97 | 9,200 |
| 03:08 PM | $34.03 | Up $0.02 | $34.03 | $34.00 | 39,700 |
| 03:07 PM | $34.01 | Down $ -0.01 | $34.02 | $34.00 | 8,600 |
| 03:06 PM | $34.02 | Up $0.01 | $34.04 | $34.02 | 9,500 |
| 03:05 PM | $34.01 | Up $0.02 | $34.02 | $33.99 | 11,400 |
| 03:04 PM | $34.00 | Down $ -0.02 | $34.02 | $33.99 | 11,200 |
| 03:03 PM | $34.02 | Up $0.01 | $34.02 | $34.01 | 4,300 |
| 03:02 PM | $34.01 | Down $ -0.01 | $34.06 | $34.01 | 18,000 |
| 03:01 PM | $34.02 | Down $ -0.02 | $34.04 | $34.02 | 5,700 |
| 03:00 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 9,500 |
| 02:59 PM | $34.04 | Up $0.02 | $34.04 | $34.02 | 4,800 |
| 02:58 PM | $34.02 | Up $0.00 | $34.03 | $34.02 | 2,300 |
| 02:57 PM | $34.02 | Up $0.01 | $34.02 | $34.00 | 7,200 |
| 02:56 PM | $34.01 | Up $0.01 | $34.01 | $34.00 | 7,000 |
| 02:55 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 9,500 |
| 02:54 PM | $34.00 | Down $ -0.02 | $34.02 | $33.99 | 17,800 |
| 02:53 PM | $34.02 | Up $0.01 | $34.02 | $34.00 | 4,100 |
| 02:52 PM | $34.01 | Up $0.05 | $34.02 | $33.96 | 15,800 |
| 02:51 PM | $33.96 | Up $0.01 | $33.97 | $33.92 | 15,100 |
| 02:50 PM | $33.95 | Down $ -0.02 | $33.98 | $33.95 | 6,300 |
| 02:49 PM | $33.98 | Up $0.02 | $33.98 | $33.96 | 5,400 |
| 02:48 PM | $33.96 | Down $ -0.01 | $33.96 | $33.94 | 7,100 |
| 02:47 PM | $33.97 | Up $0.03 | $33.97 | $33.93 | 9,800 |
| 02:46 PM | $33.94 | Down $ -0.01 | $33.95 | $33.94 | 8,800 |
| 02:45 PM | $33.95 | Up $0.02 | $33.95 | $33.91 | 7,300 |
| 02:44 PM | $33.92 | Up $0.00 | $33.94 | $33.90 | 26,000 |
| 02:43 PM | $33.92 | Up $0.02 | $33.92 | $33.90 | 24,000 |
| 02:42 PM | $33.91 | Down $ -0.02 | $33.93 | $33.90 | 6,500 |
| 02:41 PM | $33.93 | Up $0.01 | $33.96 | $33.90 | 8,900 |
| 02:40 PM | $33.92 | Up $0.05 | $33.92 | $33.88 | 7,400 |
| 02:39 PM | $33.87 | Up $0.02 | $33.87 | $33.84 | 20,100 |
| 02:38 PM | $33.85 | Up $0.03 | $33.85 | $33.81 | 9,000 |
| 02:37 PM | $33.82 | Up $0.04 | $33.82 | $33.78 | 18,400 |
| 02:36 PM | $33.78 | Up $0.01 | $33.78 | $33.76 | 3,700 |
| 02:35 PM | $33.77 | Up $0.04 | $33.77 | $33.73 | 12,700 |
| 02:34 PM | $33.73 | Up $0.01 | $33.74 | $33.71 | 7,600 |
| 02:33 PM | $33.72 | Down $ -0.02 | $33.74 | $33.71 | 3,600 |
| 02:32 PM | $33.74 | Up $0.00 | $33.75 | $33.73 | 10,800 |
| 02:31 PM | $33.74 | Up $0.05 | $33.76 | $33.69 | 13,400 |
| 02:30 PM | $33.69 | Down $ -0.01 | $33.70 | $33.69 | 16,300 |
| 02:29 PM | $33.70 | Up $0.00 | $33.70 | $33.68 | 4,600 |
| 02:28 PM | $33.70 | Down $ -0.04 | $33.73 | $33.70 | 5,700 |
| 02:27 PM | $33.74 | Down $ -0.04 | $33.79 | $33.74 | 33,000 |
| 02:26 PM | $33.78 | Up $0.09 | $33.79 | $33.70 | 47,300 |
| 02:25 PM | $33.69 | Down $ -0.01 | $33.71 | $33.68 | 11,000 |
| 02:24 PM | $33.70 | Up $0.00 | $33.70 | $33.69 | 1,300 |
| 02:23 PM | $33.70 | Up $0.01 | $33.71 | $33.69 | 4,600 |
| 02:22 PM | $33.69 | Down $ -0.01 | $33.70 | $33.69 | 8,000 |
| 02:21 PM | $33.70 | Up $0.00 | $33.71 | $33.70 | 7,700 |
| 02:20 PM | $33.70 | Up $0.04 | $33.70 | $33.65 | 16,600 |
| 02:19 PM | $33.66 | Down $ -0.01 | $33.67 | $33.66 | 2,500 |
| 02:18 PM | $33.67 | Up $0.01 | $33.67 | $33.66 | 14,300 |
| 02:17 PM | $33.67 | Up $0.01 | $33.67 | $33.65 | 6,400 |
| 02:16 PM | $33.66 | Up $0.00 | $33.67 | $33.65 | 20,100 |
| 02:15 PM | $33.66 | Down $ -0.02 | $33.68 | $33.65 | 23,800 |
| 02:14 PM | $33.68 | Up $0.02 | $33.71 | $33.66 | 48,300 |
| 02:13 PM | $33.66 | Up $0.02 | $33.67 | $33.65 | 8,900 |
| 02:12 PM | $33.64 | Up $0.02 | $33.65 | $33.62 | 6,700 |
| 02:11 PM | $33.63 | Up $0.02 | $33.63 | $33.61 | 23,100 |
| 02:10 PM | $33.61 | Up $0.00 | $33.62 | $33.59 | 5,100 |
| 02:09 PM | $33.60 | Up $0.03 | $33.60 | $33.58 | 7,000 |
| 02:08 PM | $33.57 | Down $ -0.01 | $33.58 | $33.57 | 6,500 |
| 02:07 PM | $33.58 | Down $ -0.02 | $33.59 | $33.57 | 16,600 |
| 02:06 PM | $33.60 | Up $0.00 | $33.61 | $33.59 | 13,500 |
| 02:05 PM | $33.60 | Up $0.00 | $33.61 | $33.60 | 3,800 |
| 02:04 PM | $33.60 | Down $ -0.01 | $33.61 | $33.58 | 20,700 |
| 02:03 PM | $33.61 | Up $0.00 | $33.61 | $33.60 | 14,300 |
| 02:02 PM | $33.61 | Down $ -0.01 | $33.62 | $33.61 | 6,900 |
| 02:01 PM | $33.62 | Down $ -0.03 | $33.65 | $33.61 | 7,200 |
| 02:00 PM | $33.65 | Up $0.02 | $33.65 | $33.64 | 6,600 |
| 01:59 PM | $33.63 | Down $0.00 | $33.64 | $33.62 | 8,500 |
| 01:58 PM | $33.64 | Down $ -0.02 | $33.66 | $33.62 | 9,600 |
| 01:57 PM | $33.65 | Up $0.02 | $33.65 | $33.62 | 4,600 |
| 01:56 PM | $33.63 | Down $ -0.02 | $33.66 | $33.60 | 33,700 |
| 01:55 PM | $33.66 | Up $0.00 | $33.66 | $33.65 | 4,200 |
| 01:54 PM | $33.66 | Down $ -0.02 | $33.68 | $33.65 | 12,000 |
| 01:53 PM | $33.67 | Up $0.02 | $33.67 | $33.66 | 4,600 |
| 01:52 PM | $33.66 | Down $0.00 | $33.67 | $33.65 | 7,600 |
| 01:51 PM | $33.66 | Up $0.01 | $33.66 | $33.65 | 22,200 |
| 01:50 PM | $33.65 | Up $0.04 | $33.66 | $33.62 | 11,700 |
| 01:49 PM | $33.61 | Down $ -0.04 | $33.65 | $33.61 | 12,200 |
| 01:48 PM | $33.65 | Down $ -0.02 | $33.68 | $33.65 | 41,100 |
| 01:47 PM | $33.67 | Up $0.00 | $33.68 | $33.66 | 22,600 |
| 01:46 PM | $33.67 | Down $ -0.01 | $33.69 | $33.67 | 4,300 |
| 01:45 PM | $33.68 | Down $ -0.01 | $33.71 | $33.68 | 20,200 |
| 01:44 PM | $33.69 | Up $0.01 | $33.69 | $33.68 | 1,600 |
| 01:43 PM | $33.68 | Down $ -0.02 | $33.70 | $33.68 | 11,800 |
| 01:42 PM | $33.71 | Down $ -0.01 | $33.71 | $33.70 | 4,800 |
| 01:41 PM | $33.72 | Up $0.00 | $33.73 | $33.72 | 24,600 |
| 01:40 PM | $33.72 | Down $0.00 | $33.74 | $33.71 | 22,100 |
| 01:39 PM | $33.72 | Up $0.02 | $33.72 | $33.71 | 5,500 |
| 01:38 PM | $33.70 | Down $ -0.01 | $33.71 | $33.70 | 2,200 |
| 01:37 PM | $33.71 | Up $0.03 | $33.71 | $33.69 | 9,800 |
| 01:36 PM | $33.68 | Up $0.01 | $33.68 | $33.67 | 6,800 |
| 01:35 PM | $33.68 | Up $0.00 | $33.68 | $33.67 | 5,500 |
| 01:34 PM | $33.67 | Down $ -0.01 | $33.68 | $33.67 | 9,000 |
| 01:33 PM | $33.68 | Up $0.01 | $33.68 | $33.67 | 3,100 |
| 01:32 PM | $33.67 | Down $0.00 | $33.68 | $33.67 | 4,700 |
| 01:31 PM | $33.68 | Down $ -0.02 | $33.69 | $33.67 | 8,500 |
| 01:30 PM | $33.69 | Down $ -0.01 | $33.72 | $33.69 | 9,700 |
| 01:29 PM | $33.70 | Down $ -0.01 | $33.71 | $33.67 | 12,000 |
| 01:28 PM | $33.71 | Down $ -0.05 | $33.76 | $33.71 | 4,400 |
| 01:27 PM | $33.76 | Down $ -0.01 | $33.78 | $33.76 | 15,500 |
| 01:26 PM | $33.77 | Up $0.01 | $33.78 | $33.77 | 8,300 |
| 01:25 PM | $33.77 | Down $ -0.02 | $33.80 | $33.77 | 21,400 |
| 01:24 PM | $33.78 | Up $0.04 | $33.79 | $33.75 | 6,900 |
| 01:23 PM | $33.74 | Up $0.05 | $33.76 | $33.69 | 14,500 |
| 01:22 PM | $33.69 | Up $0.02 | $33.69 | $33.67 | 2,900 |
| 01:21 PM | $33.67 | Down $ -0.04 | $33.70 | $33.67 | 29,600 |
| 01:20 PM | $33.71 | Down $ -0.02 | $33.73 | $33.70 | 4,100 |
| 01:19 PM | $33.73 | Down $ -0.01 | $33.74 | $33.72 | 11,000 |
| 01:18 PM | $33.74 | Down $ -0.01 | $33.75 | $33.73 | 14,400 |
| 01:17 PM | $33.74 | Up $0.02 | $33.76 | $33.71 | 11,300 |
| 01:16 PM | $33.72 | Up $0.01 | $33.73 | $33.70 | 3,700 |
| 01:15 PM | $33.71 | Up $0.02 | $33.71 | $33.69 | 10,200 |
| 01:14 PM | $33.69 | Up $0.02 | $33.69 | $33.67 | 6,100 |
| 01:13 PM | $33.67 | Down $ -0.02 | $33.69 | $33.67 | 6,900 |
| 01:12 PM | $33.69 | Down $ -0.01 | $33.70 | $33.69 | 4,000 |
| 01:11 PM | $33.70 | Up $0.01 | $33.71 | $33.69 | 7,800 |
| 01:10 PM | $33.69 | Up $0.00 | $33.70 | $33.69 | 9,400 |
| 01:09 PM | $33.69 | Up $0.01 | $33.69 | $33.67 | 12,400 |
| 01:08 PM | $33.68 | Up $0.00 | $33.68 | $33.67 | 13,300 |
| 01:07 PM | $33.67 | Up $0.03 | $33.69 | $33.64 | 13,200 |
| 01:06 PM | $33.64 | Up $0.00 | $33.65 | $33.64 | 8,200 |
| 01:05 PM | $33.64 | Down $ -0.03 | $33.66 | $33.63 | 6,800 |
| 01:04 PM | $33.67 | Up $0.02 | $33.67 | $33.65 | 8,200 |
| 01:03 PM | $33.65 | Up $0.05 | $33.66 | $33.59 | 14,000 |
| 01:02 PM | $33.60 | Down $ -0.07 | $33.67 | $33.60 | 28,200 |
| 01:01 PM | $33.67 | Down $ -0.05 | $33.73 | $33.66 | 19,400 |
| 01:00 PM | $33.73 | Down $ -0.02 | $33.74 | $33.71 | 16,000 |
| 12:59 PM | $33.74 | Down $ -0.02 | $33.77 | $33.74 | 8,200 |
| 12:58 PM | $33.76 | Down $ -0.02 | $33.80 | $33.76 | 5,200 |
| 12:57 PM | $33.78 | Up $0.02 | $33.79 | $33.76 | 8,900 |
| 12:56 PM | $33.77 | Up $0.03 | $33.81 | $33.74 | 47,000 |
| 12:55 PM | $33.74 | Up $0.02 | $33.74 | $33.71 | 15,100 |
| 12:54 PM | $33.72 | Down $ -0.02 | $33.76 | $33.71 | 18,700 |
| 12:53 PM | $33.74 | Down $ -0.01 | $33.77 | $33.74 | 13,900 |
| 12:52 PM | $33.75 | Down $ -0.02 | $33.77 | $33.75 | 8,200 |
| 12:51 PM | $33.77 | Down $ -0.01 | $33.78 | $33.77 | 9,800 |
| 12:50 PM | $33.78 | Up $0.02 | $33.79 | $33.74 | 30,700 |
| 12:49 PM | $33.77 | Up $0.06 | $33.78 | $33.70 | 21,700 |
| 12:48 PM | $33.70 | Up $0.04 | $33.70 | $33.66 | 14,200 |
| 12:47 PM | $33.67 | Down $ -0.01 | $33.68 | $33.66 | 15,300 |
| 12:46 PM | $33.68 | Up $0.00 | $33.69 | $33.67 | 7,000 |
| 12:45 PM | $33.67 | Down $ -0.06 | $33.73 | $33.67 | 34,000 |
| 12:44 PM | $33.74 | Up $0.01 | $33.74 | $33.72 | 31,200 |
| 12:43 PM | $33.73 | Down $ -0.03 | $33.77 | $33.72 | 45,600 |
| 12:42 PM | $33.76 | Up $0.00 | $33.76 | $33.75 | 7,100 |
| 12:41 PM | $33.76 | Up $0.00 | $33.76 | $33.75 | 3,600 |
| 12:40 PM | $33.76 | Up $0.00 | $33.76 | $33.72 | 36,000 |
| 12:39 PM | $33.76 | Up $0.01 | $33.76 | $33.74 | 6,300 |
| 12:38 PM | $33.75 | Up $0.02 | $33.75 | $33.72 | 13,300 |
| 12:37 PM | $33.73 | Down $ -0.02 | $33.74 | $33.72 | 16,900 |
| 12:36 PM | $33.75 | Up $0.00 | $33.76 | $33.75 | 5,300 |
| 12:35 PM | $33.75 | Down $ -0.01 | $33.77 | $33.74 | 17,500 |
| 12:34 PM | $33.76 | Down $ -0.01 | $33.79 | $33.75 | 15,500 |
| 12:33 PM | $33.77 | Down $ -0.01 | $33.78 | $33.76 | 17,600 |
| 12:32 PM | $33.79 | Up $0.01 | $33.79 | $33.76 | 12,400 |
| 12:31 PM | $33.77 | Up $0.00 | $33.78 | $33.76 | 20,500 |
| 12:30 PM | $33.77 | Up $0.02 | $33.78 | $33.76 | 14,400 |
| 12:29 PM | $33.76 | Down $ -0.03 | $33.79 | $33.76 | 13,000 |
| 12:28 PM | $33.79 | Up $0.00 | $33.81 | $33.77 | 24,100 |
| 12:27 PM | $33.79 | Up $0.01 | $33.80 | $33.78 | 13,200 |
| 12:26 PM | $33.78 | Up $0.03 | $33.78 | $33.74 | 22,400 |
| 12:25 PM | $33.75 | Down $ -0.01 | $33.76 | $33.72 | 33,100 |
| 12:24 PM | $33.76 | Down $ -0.07 | $33.83 | $33.76 | 44,400 |
| 12:23 PM | $33.83 | Up $0.03 | $33.85 | $33.80 | 23,100 |
| 12:22 PM | $33.80 | Down $ -0.02 | $33.82 | $33.80 | 27,300 |
| 12:21 PM | $33.81 | Down $ -0.03 | $33.85 | $33.81 | 12,700 |
| 12:20 PM | $33.84 | Up $0.01 | $33.85 | $33.82 | 13,000 |
| 12:19 PM | $33.83 | Up $0.01 | $33.85 | $33.81 | 18,100 |
| 12:18 PM | $33.82 | Down $ -0.06 | $33.89 | $33.80 | 35,300 |
| 12:17 PM | $33.88 | Down $ -0.05 | $33.94 | $33.88 | 52,000 |
| 12:16 PM | $33.94 | Up $0.01 | $33.94 | $33.91 | 15,800 |
| 12:15 PM | $33.93 | Down $ -0.07 | $34.01 | $33.93 | 50,500 |
| 12:14 PM | $34.00 | Down $ -0.01 | $34.01 | $33.99 | 75,000 |
| 12:13 PM | $34.01 | Down $ -0.01 | $34.02 | $34.00 | 12,600 |
| 12:12 PM | $34.02 | Down $ -0.02 | $34.04 | $34.01 | 6,700 |
| 12:11 PM | $34.04 | Up $0.01 | $34.06 | $34.03 | 24,500 |
| 12:10 PM | $34.03 | Up $0.02 | $34.05 | $34.01 | 10,700 |
| 12:09 PM | $34.01 | Up $0.00 | $34.02 | $34.01 | 11,700 |
| 12:08 PM | $34.01 | Down $ -0.02 | $34.03 | $34.01 | 34,200 |
| 12:07 PM | $34.03 | Down $ -0.01 | $34.04 | $34.02 | 7,600 |
| 12:06 PM | $34.04 | Down $ -0.01 | $34.07 | $34.04 | 2,700 |
| 12:05 PM | $34.05 | Down $ -0.01 | $34.06 | $34.05 | 21,900 |
| 12:04 PM | $34.06 | Down $ -0.05 | $34.11 | $34.06 | 10,800 |
| 12:03 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 200 |
| 12:02 PM | $34.11 | Down $ -0.02 | $34.13 | $34.11 | 7,100 |
| 12:01 PM | $34.13 | Up $0.04 | $34.14 | $34.09 | 14,000 |
| 12:00 PM | $34.09 | Down $ -0.01 | $34.10 | $34.09 | 3,100 |
| 11:59 AM | $34.10 | Down $ -0.02 | $34.13 | $34.10 | 14,700 |
| 11:58 AM | $34.13 | Down $ -0.08 | $34.20 | $34.12 | 12,900 |
| 11:57 AM | $34.20 | Down $ -0.02 | $34.22 | $34.20 | 1,500 |
| 11:56 AM | $34.22 | Up $0.00 | $34.25 | $34.22 | 8,400 |
| 11:55 AM | $34.22 | Up $0.01 | $34.22 | $34.21 | 1,200 |
| 11:54 AM | $34.21 | Up $0.01 | $34.21 | $34.20 | 6,100 |
| 11:53 AM | $34.20 | Up $0.00 | $34.21 | $34.19 | 4,600 |
| 11:52 AM | $34.20 | Up $0.00 | $34.21 | $34.19 | 3,100 |
| 11:51 AM | $34.20 | Up $0.01 | $34.20 | $34.18 | 7,200 |
| 11:50 AM | $34.19 | Up $0.00 | $34.20 | $34.19 | 2,500 |
| 11:49 AM | $34.19 | Up $0.00 | $34.20 | $34.19 | 5,000 |
| 11:48 AM | $34.19 | Down $ -0.01 | $34.20 | $34.19 | 3,800 |
| 11:47 AM | $34.20 | Down $ -0.02 | $34.22 | $34.20 | 8,500 |
| 11:46 AM | $34.22 | Up $0.00 | $34.23 | $34.21 | 6,000 |
| 11:45 AM | $34.22 | Up $0.01 | $34.25 | $34.21 | 10,100 |
| 11:44 AM | $34.21 | Up $0.01 | $34.22 | $34.21 | 1,200 |
| 11:43 AM | $34.21 | Up $0.02 | $34.21 | $34.18 | 4,100 |
| 11:42 AM | $34.19 | Up $0.01 | $34.20 | $34.18 | 2,800 |
| 11:41 AM | $34.18 | Up $0.00 | $34.19 | $34.18 | 1,500 |
| 11:40 AM | $34.18 | Up $0.01 | $34.18 | $34.16 | 5,300 |
| 11:39 AM | $34.17 | Up $0.00 | $34.17 | $34.17 | 1,300 |
| 11:38 AM | $34.17 | Up $0.03 | $34.18 | $34.14 | 6,100 |
| 11:37 AM | $34.14 | Up $0.00 | $34.15 | $34.13 | 12,200 |
| 11:36 AM | $34.14 | Up $0.01 | $34.14 | $34.13 | 4,100 |
| 11:35 AM | $34.13 | Down $ -0.02 | $34.15 | $34.13 | 6,600 |
| 11:34 AM | $34.15 | Down $ -0.01 | $34.16 | $34.13 | 22,300 |
| 11:33 AM | $34.16 | Up $0.01 | $34.17 | $34.14 | 5,500 |
| 11:32 AM | $34.15 | Up $0.00 | $34.15 | $34.14 | 3,500 |
| 11:31 AM | $34.15 | Down $ -0.02 | $34.17 | $34.15 | 6,600 |
| 11:30 AM | $34.17 | Up $0.02 | $34.17 | $34.15 | 7,300 |
| 11:29 AM | $34.15 | Down $ -0.01 | $34.15 | $34.14 | 1,200 |
| 11:28 AM | $34.16 | Down $0.00 | $34.16 | $34.15 | 9,500 |
| 11:27 AM | $34.16 | Down $ -0.01 | $34.17 | $34.15 | 6,600 |
| 11:26 AM | $34.17 | Up $0.03 | $34.18 | $34.13 | 11,600 |
| 11:25 AM | $34.14 | Down $ -0.02 | $34.17 | $34.13 | 15,700 |
| 11:24 AM | $34.16 | Up $0.00 | $34.17 | $34.14 | 25,100 |
| 11:23 AM | $34.16 | Down $ -0.03 | $34.18 | $34.16 | 4,200 |
| 11:22 AM | $34.19 | Down $ -0.03 | $34.22 | $34.18 | 15,000 |
| 11:21 AM | $34.22 | Down $ -0.01 | $34.23 | $34.22 | 4,200 |
| 11:20 AM | $34.23 | Down $ -0.02 | $34.25 | $34.23 | 9,000 |
| 11:19 AM | $34.25 | Up $0.01 | $34.26 | $34.24 | 9,300 |
| 11:18 AM | $34.24 | Up $0.03 | $34.24 | $34.21 | 12,800 |
| 11:17 AM | $34.21 | Up $0.02 | $34.21 | $34.19 | 6,400 |
| 11:16 AM | $34.19 | Down $ -0.02 | $34.21 | $34.19 | 2,900 |
| 11:15 AM | $34.21 | Up $0.02 | $34.21 | $34.18 | 10,300 |
| 11:14 AM | $34.19 | Up $0.00 | $34.20 | $34.19 | 3,900 |
| 11:13 AM | $34.19 | Up $0.02 | $34.19 | $34.17 | 8,900 |
| 11:12 AM | $34.17 | Up $0.00 | $34.17 | $34.16 | 1,300 |
| 11:11 AM | $34.17 | Down $ -0.02 | $34.19 | $34.17 | 8,200 |
| 11:10 AM | $34.19 | Up $0.01 | $34.20 | $34.17 | 13,200 |
| 11:09 AM | $34.18 | Up $0.03 | $34.18 | $34.15 | 12,600 |
| 11:08 AM | $34.15 | Up $0.00 | $34.21 | $34.13 | 61,700 |
| 11:07 AM | $34.15 | Up $0.01 | $34.15 | $34.13 | 5,300 |
| 11:06 AM | $34.14 | Up $0.00 | $34.15 | $34.13 | 5,300 |
| 11:05 AM | $34.14 | Down $ -0.04 | $34.17 | $34.13 | 16,500 |
| 11:04 AM | $34.18 | Down $ -0.04 | $34.21 | $34.18 | 10,500 |
| 11:03 AM | $34.22 | Down $ -0.02 | $34.24 | $34.20 | 31,500 |
| 11:02 AM | $34.24 | Up $0.01 | $34.24 | $34.23 | 9,700 |
| 11:01 AM | $34.23 | Down $ -0.02 | $34.25 | $34.21 | 10,100 |
| 11:00 AM | $34.25 | Up $0.01 | $34.26 | $34.24 | 2,300 |
| 10:59 AM | $34.24 | Down $ -0.03 | $34.28 | $34.24 | 23,200 |
| 10:58 AM | $34.27 | Down $ -0.01 | $34.30 | $34.27 | 4,200 |
| 10:57 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 7,400 |
| 10:56 AM | $34.28 | Down $ -0.03 | $34.32 | $34.28 | 19,700 |
| 10:55 AM | $34.31 | Up $0.01 | $34.31 | $34.30 | 18,500 |
| 10:54 AM | $34.30 | Up $0.01 | $34.30 | $34.29 | 4,400 |
| 10:53 AM | $34.29 | Up $0.03 | $34.30 | $34.26 | 29,500 |
| 10:52 AM | $34.26 | Up $0.00 | $34.26 | $34.23 | 4,500 |
| 10:51 AM | $34.26 | Down $ -0.02 | $34.26 | $34.25 | 2,900 |
| 10:50 AM | $34.27 | Up $0.03 | $34.28 | $34.25 | 7,000 |
| 10:49 AM | $34.24 | Up $0.05 | $34.26 | $34.19 | 17,700 |
| 10:48 AM | $34.19 | Down $ -0.03 | $34.21 | $34.19 | 5,400 |
| 10:47 AM | $34.22 | Down $ -0.03 | $34.25 | $34.22 | 4,300 |
| 10:46 AM | $34.25 | Down $ -0.01 | $34.26 | $34.25 | 6,700 |
| 10:45 AM | $34.26 | Up $0.00 | $34.27 | $34.24 | 13,100 |
| 10:44 AM | $34.26 | Down $ -0.02 | $34.28 | $34.25 | 18,400 |
| 10:43 AM | $34.28 | Down $ -0.01 | $34.30 | $34.27 | 16,100 |
| 10:42 AM | $34.29 | Down $ -0.01 | $34.30 | $34.27 | 18,800 |
| 10:41 AM | $34.30 | Up $0.05 | $34.30 | $34.24 | 14,400 |
| 10:40 AM | $34.25 | Up $0.03 | $34.25 | $34.19 | 58,000 |
| 10:39 AM | $34.22 | Up $0.02 | $34.25 | $34.20 | 22,100 |
| 10:38 AM | $34.20 | Up $0.02 | $34.21 | $34.14 | 45,600 |
| 10:37 AM | $34.18 | Down $ -0.01 | $34.24 | $34.17 | 30,100 |
| 10:36 AM | $34.19 | Up $0.03 | $34.20 | $34.15 | 27,000 |
| 10:35 AM | $34.16 | Up $0.05 | $34.18 | $34.11 | 26,100 |
| 10:34 AM | $34.11 | Up $0.01 | $34.15 | $34.09 | 33,100 |
| 10:33 AM | $34.11 | Up $0.05 | $34.14 | $34.06 | 14,900 |
| 10:32 AM | $34.05 | Up $0.05 | $34.07 | $34.00 | 12,500 |
| 10:31 AM | $34.00 | Down $ -0.02 | $34.02 | $34.00 | 18,600 |
| 10:30 AM | $34.02 | Up $0.01 | $34.02 | $34.00 | 22,000 |
| 10:29 AM | $34.01 | Up $0.00 | $34.02 | $34.01 | 6,200 |
| 10:28 AM | $34.01 | Down $ -0.01 | $34.03 | $34.00 | 36,900 |
| 10:27 AM | $34.02 | Down $ -0.02 | $34.04 | $34.01 | 17,800 |
| 10:26 AM | $34.04 | Up $0.01 | $34.05 | $34.03 | 5,100 |
| 10:25 AM | $34.03 | Up $0.01 | $34.05 | $34.02 | 19,500 |
| 10:24 AM | $34.03 | Up $0.02 | $34.10 | $33.99 | 54,200 |
| 10:23 AM | $34.01 | Up $0.00 | $34.02 | $34.00 | 16,400 |
| 10:22 AM | $34.01 | Down $ -0.02 | $34.03 | $34.00 | 101,800 |
| 10:21 AM | $34.03 | Up $0.00 | $34.04 | $34.02 | 11,300 |
| 10:20 AM | $34.03 | Down $ -0.06 | $34.10 | $34.01 | 15,600 |
| 10:19 AM | $34.09 | Down $ -0.04 | $34.12 | $34.09 | 9,800 |
| 10:18 AM | $34.13 | Up $0.07 | $34.13 | $34.07 | 17,100 |
| 10:17 AM | $34.06 | Up $0.04 | $34.07 | $34.02 | 50,400 |
| 10:16 AM | $34.02 | Down $ -0.08 | $34.10 | $34.01 | 38,900 |
| 10:15 AM | $34.10 | Down $ -0.01 | $34.12 | $34.09 | 22,800 |
| 10:14 AM | $34.11 | Down $ -0.04 | $34.15 | $34.11 | 23,600 |
| 10:13 AM | $34.15 | Up $0.02 | $34.15 | $34.13 | 10,600 |
| 10:12 AM | $34.13 | Up $0.02 | $34.15 | $34.10 | 16,300 |
| 10:11 AM | $34.11 | Up $0.01 | $34.11 | $34.08 | 32,000 |
| 10:10 AM | $34.10 | Up $0.01 | $34.11 | $34.01 | 147,600 |
| 10:09 AM | $34.09 | Down $ -0.04 | $34.14 | $34.08 | 23,500 |
| 10:08 AM | $34.13 | Up $0.04 | $34.17 | $34.07 | 99,000 |
| 10:07 AM | $34.10 | Down $ -0.01 | $34.14 | $34.10 | 30,000 |
| 10:06 AM | $34.10 | Up $0.01 | $34.12 | $34.10 | 6,500 |
| 10:05 AM | $34.10 | Down $ -0.01 | $34.12 | $34.08 | 51,700 |
| 10:04 AM | $34.10 | Down $ -0.03 | $34.15 | $34.10 | 62,900 |
| 10:03 AM | $34.13 | Down $ -0.01 | $34.14 | $34.12 | 23,200 |
| 10:02 AM | $34.14 | Up $0.00 | $34.15 | $34.12 | 35,900 |
| 10:01 AM | $34.14 | Down $ -0.03 | $34.18 | $34.13 | 24,400 |
| 10:00 AM | $34.17 | Up $0.00 | $34.19 | $34.16 | 19,900 |
| 09:59 AM | $34.17 | Down $ -0.03 | $34.21 | $34.17 | 51,400 |
| 09:58 AM | $34.20 | Down $ -0.02 | $34.22 | $34.13 | 62,500 |
| 09:57 AM | $34.22 | Down $ -0.04 | $34.26 | $34.18 | 128,900 |
| 09:56 AM | $34.26 | Up $0.02 | $34.27 | $34.25 | 17,300 |
| 09:55 AM | $34.24 | Down $ -0.07 | $34.30 | $34.23 | 82,400 |
| 09:54 AM | $34.31 | Down $ -0.01 | $34.33 | $34.30 | 50,400 |
| 09:53 AM | $34.32 | Down $ -0.04 | $34.36 | $34.31 | 15,900 |
| 09:52 AM | $34.36 | Down $ -0.01 | $34.38 | $34.35 | 8,400 |
| 09:51 AM | $34.37 | Up $0.03 | $34.37 | $34.33 | 24,000 |
| 09:50 AM | $34.34 | Up $0.03 | $34.36 | $34.31 | 16,800 |
| 09:49 AM | $34.31 | Up $0.02 | $34.33 | $34.28 | 30,000 |
| 09:48 AM | $34.30 | Down $ -0.03 | $34.33 | $34.27 | 45,500 |
| 09:47 AM | $34.33 | Down $ -0.07 | $34.41 | $34.33 | 18,500 |
| 09:46 AM | $34.40 | Down $ -0.03 | $34.44 | $34.37 | 46,000 |
| 09:45 AM | $34.43 | Down $ -0.02 | $34.50 | $34.42 | 32,600 |
| 09:44 AM | $34.45 | Up $0.00 | $34.49 | $34.42 | 24,600 |
| 09:43 AM | $34.45 | Up $0.07 | $34.47 | $34.38 | 31,400 |
| 09:42 AM | $34.38 | Up $0.02 | $34.40 | $34.35 | 10,400 |
| 09:41 AM | $34.36 | Up $0.00 | $34.39 | $34.33 | 23,400 |
| 09:40 AM | $34.36 | Up $0.03 | $34.37 | $34.30 | 55,900 |
| 09:39 AM | $34.33 | Up $0.03 | $34.39 | $34.30 | 69,100 |
| 09:38 AM | $34.30 | Down $ -0.03 | $34.33 | $34.25 | 51,300 |
| 09:37 AM | $34.33 | Down $ -0.01 | $34.40 | $34.30 | 30,600 |
| 09:36 AM | $34.34 | Up $0.03 | $34.38 | $34.30 | 9,300 |
| 09:35 AM | $34.31 | Down $ -0.02 | $34.37 | $34.26 | 65,400 |
| 09:34 AM | $34.33 | Up $0.19 | $34.38 | $34.15 | 22,700 |
| 09:33 AM | $34.14 | Down $ -0.13 | $34.26 | $34.09 | 82,000 |
| 09:32 AM | $34.27 | Down $ -0.03 | $34.34 | $34.15 | 116,800 |
| 09:31 AM | $34.30 | Down $ -0.13 | $34.41 | $34.14 | 42,500 |
| 09:30 AM | $34.43 | Down $ -0.83 | $34.77 | $34.43 | 269,500 |
| Previous close | $35.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $34.06 | $34.10 | $34.14 | $33.57 | 4,109,700 |
| 01/04/2026 | $35.26 | $35.31 | $35.37 | $34.98 | 1,364,200 |
| 31/03/2026 | $35.10 | $35.14 | $35.41 | $34.88 | 3,008,500 |
| 30/03/2026 | $35.14 | $35.51 | $35.52 | $35.02 | 2,362,500 |
| 27/03/2026 | $35.06 | $35.04 | $35.15 | $34.94 | 2,168,700 |
| 26/03/2026 | $35.25 | $35.31 | $35.42 | $35.15 | 1,825,700 |
| 25/03/2026 | $35.22 | $35.41 | $35.49 | $35.21 | 2,387,400 |
| 24/03/2026 | $35.54 | $35.70 | $35.79 | $35.48 | 1,933,300 |
| 23/03/2026 | $35.32 | $35.37 | $35.52 | $35.22 | 3,722,400 |
| 20/03/2026 | $35.43 | $35.33 | $35.48 | $35.26 | 4,839,100 |
| 19/03/2026 | $35.35 | $35.44 | $35.44 | $35.03 | 2,126,400 |
| 18/03/2026 | $35.38 | $35.20 | $35.41 | $35.19 | 1,216,900 |
| 17/03/2026 | $35.63 | $35.96 | $35.97 | $35.60 | 1,513,900 |
| 16/03/2026 | $35.42 | $35.06 | $35.51 | $35.03 | 2,663,600 |
| 13/03/2026 | $35.09 | $35.11 | $35.20 | $35.00 | 2,433,900 |
| 12/03/2026 | $35.03 | $35.20 | $35.22 | $34.97 | 1,945,600 |
| 11/03/2026 | $35.19 | $35.19 | $35.26 | $35.02 | 2,490,500 |
| 10/03/2026 | $35.88 | $35.81 | $35.92 | $35.57 | 2,266,400 |
| 09/03/2026 | $35.16 | $35.12 | $35.42 | $35.09 | 2,500,800 |
| 06/03/2026 | $35.46 | $35.55 | $35.61 | $35.21 | 2,846,000 |
| 05/03/2026 | $35.55 | $35.69 | $35.72 | $35.43 | 3,141,900 |
| 04/03/2026 | $36.11 | $35.87 | $36.21 | $35.87 | 3,336,600 |
| 03/03/2026 | $36.12 | $35.94 | $36.25 | $35.91 | 3,231,200 |
| 02/03/2026 | $35.84 | $35.97 | $36.13 | $35.77 | 2,124,300 |
| 27/02/2026 | $35.85 | $35.69 | $35.98 | $35.68 | 4,232,600 |
| 26/02/2026 | $35.14 | $35.14 | $35.24 | $35.00 | 2,751,800 |
| 25/02/2026 | $35.04 | $35.49 | $35.51 | $35.00 | 3,000,500 |
| 24/02/2026 | $35.69 | $35.82 | $35.85 | $35.29 | 2,406,500 |
| 23/02/2026 | $35.72 | $35.63 | $35.78 | $35.49 | 3,330,300 |
| 20/02/2026 | $35.29 | $35.00 | $35.31 | $34.97 | 4,542,100 |
Graphs are not available, please refer to the detailed table