Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

BCE INC.

32.56 Up 0.11 (0.34 %)

Delayed : 2026/08/31 04:11:24

  • Previous close $32.45
  • Opening $32.50
  • Today High $32.69
  • Today Low $32.37
  • Price Bid $32.48
  • Price Ask $32.48
  • 52 Weeks High $36.25
  • 52 Weeks Low $29.66
  • Size Bid 5
  • Size Ask 2
  • Volume 2,499,831

Intraday history

Hour Last Change High Low Volume
04:00 PM $32.56 Down $ -0.03 $32.56 $32.56 1,319,500
03:59 PM $32.59 Up $0.01 $32.59 $32.58 44,600
03:58 PM $32.59 Up $0.01 $32.59 $32.58 25,200
03:57 PM $32.58 Down $0.00 $32.58 $32.57 16,300
03:56 PM $32.58 Up $0.00 $32.58 $32.58 7,300
03:55 PM $32.58 Down $0.00 $32.60 $32.58 40,200
03:54 PM $32.58 Up $0.00 $32.59 $32.58 2,000
03:53 PM $32.58 Down $ -0.01 $32.59 $32.58 900
03:52 PM $32.59 Up $0.01 $32.59 $32.58 4,900
03:51 PM $32.58 Up $0.02 $32.58 $32.57 3,400
03:50 PM $32.57 Down $ -0.01 $32.58 $32.56 14,800
03:49 PM $32.57 Down $ -0.02 $32.59 $32.56 11,700
03:48 PM $32.59 Down $0.00 $32.60 $32.59 6,000
03:47 PM $32.60 Up $0.02 $32.60 $32.57 14,200
03:46 PM $32.57 Up $0.02 $32.57 $32.55 8,100
03:45 PM $32.56 Up $0.00 $32.56 $32.55 1,100
03:44 PM $32.56 Up $0.01 $32.56 $32.55 2,700
03:43 PM $32.55 Up $0.00 $32.56 $32.55 2,100
03:42 PM $32.55 Up $0.02 $32.55 $32.54 5,800
03:41 PM $32.54 Up $0.01 $32.54 $32.52 4,800
03:40 PM $32.52 Up $0.01 $32.52 $32.51 800
03:39 PM $32.51 Up $0.00 $32.51 $32.51 900
03:38 PM $32.51 Down $ -0.01 $32.52 $32.51 2,700
03:37 PM $32.52 Up $0.02 $32.52 $32.50 7,000
03:36 PM $32.50 Up $0.00 $32.50 $32.50 100
03:35 PM $32.50 Up $0.00 $32.51 $32.50 3,300
03:34 PM $32.50 Up $0.02 $32.50 $32.49 3,400
03:33 PM $32.49 Down $ -0.02 $32.50 $32.49 2,300
03:32 PM $32.50 Up $0.01 $32.50 $32.50 1,800
03:31 PM $32.49 Down $ -0.01 $32.49 $32.49 2,000
03:30 PM $32.50 Down $ -0.01 $32.51 $32.50 3,600
03:29 PM $32.51 Up $0.00 $32.51 $32.51 500
03:28 PM $32.51 Up $0.00 $32.51 $32.50 6,400
03:27 PM $32.51 Up $0.02 $32.51 $32.49 12,400
03:26 PM $32.49 Down $ -0.01 $32.49 $32.49 3,500
03:25 PM $32.49 Up $0.00 $32.49 $32.49 100
03:24 PM $32.49 Up $0.00 $32.50 $32.49 7,100
03:23 PM $32.49 Up $0.01 $32.49 $32.49 900
03:22 PM $32.49 Down $ -0.01 $32.49 $32.49 700
03:21 PM $32.49 Up $0.01 $32.49 $32.48 2,900
03:20 PM $32.49 Up $0.01 $32.49 $32.49 100
03:19 PM $32.48 Down $ -0.01 $32.49 $32.48 300
03:18 PM $32.49 Up $0.00 $32.49 $32.49 2,600
03:17 PM $32.49 Up $0.01 $32.49 $32.49 200
03:16 PM $32.49 Up $0.02 $32.49 $32.47 2,900
03:15 PM $32.47 Down $ -0.03 $32.49 $32.47 4,700
03:14 PM $32.50 Up $0.01 $32.50 $32.49 2,000
03:13 PM $32.49 Up $0.01 $32.49 $32.49 900
03:12 PM $32.49 Up $0.00 $32.49 $32.49 100
03:11 PM $32.49 Up $0.02 $32.49 $32.48 3,200
03:10 PM $32.47 Up $0.00 $32.47 $32.47 4,500
03:09 PM $32.47 Down $ -0.01 $32.48 $32.47 200
03:08 PM $32.48 Up $0.01 $32.48 $32.47 300
03:07 PM $32.47 Up $0.00 $32.47 $32.47 3,800
03:06 PM $32.47 Up $0.00 $32.48 $32.46 4,000
03:05 PM $32.47 Down $ -0.01 $32.49 $32.47 5,000
03:04 PM $32.48 Up $0.00 $32.49 $32.48 2,700
03:03 PM $32.48 Up $0.01 $32.48 $32.47 200
03:02 PM $32.47 Down $ -0.02 $32.48 $32.47 1,300
03:01 PM $32.49 Up $0.02 $32.50 $32.46 8,400
02:59 PM $32.47 Down $0.00 $32.47 $32.47 6,700
02:59 PM $32.47 Up $0.00 $32.47 $32.47 0
02:58 PM $32.47 Down $ -0.01 $32.47 $32.47 200
02:57 PM $32.48 Up $0.02 $32.48 $32.46 19,200
02:56 PM $32.46 Up $0.00 $32.46 $32.46 4,900
02:55 PM $32.46 Down $ -0.01 $32.47 $32.46 5,200
02:54 PM $32.47 Up $0.01 $32.47 $32.46 2,800
02:53 PM $32.46 Down $ -0.01 $32.47 $32.46 5,300
02:52 PM $32.47 Up $0.01 $32.47 $32.45 13,000
02:51 PM $32.46 Down $ -0.02 $32.47 $32.46 17,400
02:50 PM $32.48 Up $0.01 $32.48 $32.47 4,700
02:49 PM $32.47 Down $ -0.01 $32.47 $32.47 400
02:48 PM $32.48 Down $ -0.03 $32.50 $32.48 23,300
02:47 PM $32.51 Up $0.00 $32.51 $32.51 600
02:46 PM $32.51 Down $ -0.01 $32.51 $32.51 2,200
02:45 PM $32.52 Up $0.00 $32.52 $32.52 1,800
02:44 PM $32.52 Down $ -0.01 $32.53 $32.51 5,200
02:43 PM $32.53 Up $0.00 $32.53 $32.53 100
02:42 PM $32.52 Up $0.00 $32.52 $32.52 500
02:41 PM $32.52 Down $0.00 $32.53 $32.52 2,800
02:39 PM $32.53 Down $ -0.01 $32.53 $32.53 100
02:39 PM $32.53 Up $0.00 $32.53 $32.53 0
02:38 PM $32.53 Up $0.00 $32.53 $32.53 600
02:37 PM $32.53 Up $0.04 $32.53 $32.50 2,900
02:35 PM $32.49 Up $0.00 $32.49 $32.49 900
02:35 PM $32.49 Up $0.00 $32.49 $32.49 0
02:34 PM $32.49 Up $0.01 $32.49 $32.49 600
02:32 PM $32.48 Up $0.01 $32.48 $32.48 1,700
02:32 PM $32.48 Up $0.00 $32.48 $32.48 0
02:29 PM $32.47 Down $ -0.01 $32.47 $32.47 100
02:29 PM $32.47 Up $0.00 $32.47 $32.47 0
02:29 PM $32.47 Up $0.00 $32.47 $32.47 0
02:27 PM $32.48 Up $0.01 $32.48 $32.48 1,600
02:27 PM $32.48 Up $0.00 $32.48 $32.48 0
02:25 PM $32.47 Down $ -0.01 $32.47 $32.47 500
02:25 PM $32.47 Up $0.00 $32.47 $32.47 0
02:23 PM $32.48 Up $0.02 $32.48 $32.47 4,900
02:23 PM $32.48 Up $0.00 $32.48 $32.47 0
02:22 PM $32.46 Up $0.00 $32.46 $32.46 900
02:21 PM $32.46 Down $ -0.01 $32.46 $32.46 100
02:20 PM $32.47 Down $ -0.01 $32.47 $32.47 700
02:19 PM $32.48 Down $ -0.01 $32.48 $32.48 800
02:18 PM $32.49 Up $0.02 $32.50 $32.48 3,300
02:17 PM $32.48 Down $ -0.01 $32.48 $32.48 800
02:16 PM $32.49 Up $0.01 $32.49 $32.48 300
02:15 PM $32.48 Up $0.02 $32.48 $32.47 3,000
02:14 PM $32.46 Down $ -0.01 $32.47 $32.46 1,700
02:13 PM $32.47 Down $ -0.01 $32.48 $32.47 3,100
02:12 PM $32.48 Up $0.00 $32.48 $32.48 2,000
02:11 PM $32.48 Up $0.00 $32.48 $32.48 600
02:10 PM $32.48 Up $0.00 $32.48 $32.48 1,000
02:09 PM $32.48 Down $ -0.03 $32.50 $32.48 5,000
02:08 PM $32.51 Up $0.01 $32.51 $32.51 3,900
02:07 PM $32.50 Down $ -0.01 $32.51 $32.50 300
02:06 PM $32.51 Up $0.02 $32.51 $32.49 5,300
02:05 PM $32.49 Up $0.02 $32.49 $32.48 2,200
02:03 PM $32.48 Down $0.00 $32.48 $32.47 600
02:03 PM $32.48 Up $0.00 $32.48 $32.47 0
02:02 PM $32.48 Up $0.00 $32.49 $32.48 1,100
02:01 PM $32.48 Up $0.02 $32.48 $32.46 1,500
01:59 PM $32.46 Down $ -0.01 $32.46 $32.46 100
01:59 PM $32.46 Up $0.00 $32.46 $32.46 0
01:58 PM $32.46 Up $0.00 $32.46 $32.46 1,200
01:57 PM $32.46 Up $0.01 $32.46 $32.46 1,000
01:55 PM $32.46 Down $ -0.01 $32.46 $32.46 500
01:55 PM $32.46 Up $0.00 $32.46 $32.46 0
01:54 PM $32.46 Down $ -0.01 $32.47 $32.45 1,100
01:53 PM $32.47 Up $0.01 $32.47 $32.47 200
01:52 PM $32.46 Down $ -0.01 $32.48 $32.46 800
01:51 PM $32.47 Down $ -0.02 $32.48 $32.47 1,900
01:50 PM $32.49 Up $0.01 $32.49 $32.49 100
01:49 PM $32.48 Up $0.00 $32.48 $32.48 1,900
01:48 PM $32.48 Down $ -0.02 $32.49 $32.48 700
01:47 PM $32.50 Down $ -0.01 $32.50 $32.50 3,900
01:45 PM $32.51 Up $0.01 $32.51 $32.51 400
01:45 PM $32.51 Up $0.00 $32.51 $32.51 0
01:44 PM $32.50 Up $0.00 $32.51 $32.50 2,300
01:43 PM $32.50 Down $ -0.01 $32.50 $32.50 1,100
01:42 PM $32.51 Down $0.00 $32.51 $32.51 100
01:41 PM $32.51 Down $ -0.01 $32.51 $32.51 700
01:40 PM $32.52 Up $0.00 $32.52 $32.51 400
01:39 PM $32.52 Up $0.01 $32.52 $32.51 1,200
01:38 PM $32.51 Up $0.01 $32.51 $32.51 900
01:37 PM $32.50 Up $0.00 $32.50 $32.50 400
01:36 PM $32.50 Up $0.00 $32.50 $32.50 500
01:35 PM $32.50 Up $0.00 $32.50 $32.50 300
01:34 PM $32.50 Up $0.01 $32.50 $32.49 1,400
01:33 PM $32.49 Up $0.00 $32.49 $32.48 700
01:32 PM $32.49 Down $ -0.01 $32.49 $32.49 2,400
01:31 PM $32.50 Up $0.02 $32.51 $32.48 1,900
01:30 PM $32.48 Up $0.00 $32.48 $32.48 1,800
01:29 PM $32.48 Up $0.00 $32.48 $32.48 800
01:28 PM $32.48 Up $0.00 $32.48 $32.48 200
01:27 PM $32.48 Down $ -0.01 $32.48 $32.48 2,100
01:26 PM $32.49 Down $ -0.01 $32.49 $32.49 800
01:25 PM $32.50 Up $0.01 $32.50 $32.50 1,000
01:24 PM $32.50 Up $0.00 $32.50 $32.49 1,500
01:22 PM $32.49 Up $0.00 $32.49 $32.49 200
01:22 PM $32.49 Up $0.00 $32.49 $32.49 0
01:21 PM $32.49 Up $0.02 $32.49 $32.48 1,900
01:20 PM $32.47 Up $0.00 $32.47 $32.47 200
01:19 PM $32.47 Down $ -0.01 $32.47 $32.47 900
01:18 PM $32.48 Up $0.01 $32.48 $32.47 1,500
01:17 PM $32.47 Down $0.00 $32.47 $32.46 1,000
01:16 PM $32.47 Up $0.01 $32.47 $32.47 100
01:15 PM $32.46 Up $0.00 $32.46 $32.46 600
01:14 PM $32.46 Down $ -0.01 $32.46 $32.46 600
01:13 PM $32.47 Down $0.00 $32.47 $32.46 1,500
01:12 PM $32.47 Down $ -0.01 $32.47 $32.47 200
01:11 PM $32.48 Up $0.00 $32.48 $32.48 500
01:10 PM $32.48 Up $0.01 $32.48 $32.46 5,200
01:09 PM $32.47 Down $ -0.02 $32.48 $32.46 1,100
01:08 PM $32.49 Down $ -0.02 $32.49 $32.49 500
01:07 PM $32.50 Up $0.01 $32.51 $32.50 2,300
01:06 PM $32.49 Up $0.00 $32.49 $32.49 1,600
01:05 PM $32.49 Up $0.00 $32.49 $32.49 300
01:03 PM $32.49 Down $ -0.01 $32.49 $32.49 800
01:03 PM $32.49 Up $0.00 $32.49 $32.49 0
01:02 PM $32.50 Up $0.03 $32.51 $32.47 4,800
01:01 PM $32.47 Up $0.01 $32.48 $32.47 4,200
01:00 PM $32.46 Up $0.01 $32.46 $32.45 4,400
12:59 PM $32.45 Up $0.01 $32.45 $32.45 400
12:58 PM $32.45 Down $ -0.01 $32.45 $32.45 100
12:57 PM $32.45 Down $ -0.01 $32.47 $32.45 4,700
12:56 PM $32.46 Up $0.01 $32.46 $32.46 2,100
12:55 PM $32.45 Up $0.03 $32.45 $32.43 1,500
12:54 PM $32.42 Down $ -0.01 $32.43 $32.42 4,500
12:53 PM $32.43 Up $0.00 $32.43 $32.40 5,400
12:51 PM $32.43 Up $0.04 $32.43 $32.40 6,100
12:51 PM $32.43 Up $0.00 $32.43 $32.40 0
12:50 PM $32.39 Up $0.01 $32.39 $32.37 3,700
12:49 PM $32.38 Up $0.00 $32.38 $32.38 2,900
12:48 PM $32.38 Up $0.01 $32.38 $32.37 6,900
12:47 PM $32.38 Down $ -0.01 $32.38 $32.37 1,000
12:46 PM $32.38 Down $ -0.02 $32.40 $32.38 4,900
12:45 PM $32.40 Up $0.01 $32.40 $32.40 300
12:44 PM $32.39 Up $0.00 $32.40 $32.39 600
12:43 PM $32.39 Down $ -0.02 $32.41 $32.39 10,400
12:42 PM $32.41 Up $0.00 $32.41 $32.41 1,400
12:41 PM $32.41 Up $0.00 $32.42 $32.41 1,600
12:40 PM $32.41 Up $0.01 $32.41 $32.40 5,000
12:39 PM $32.40 Down $ -0.01 $32.41 $32.39 5,400
12:38 PM $32.41 Down $ -0.02 $32.43 $32.39 5,700
12:37 PM $32.42 Down $0.00 $32.42 $32.42 100
12:36 PM $32.43 Up $0.01 $32.43 $32.42 1,200
12:34 PM $32.42 Down $ -0.01 $32.42 $32.42 600
12:34 PM $32.42 Up $0.00 $32.42 $32.42 0
12:32 PM $32.42 Down $ -0.01 $32.43 $32.42 1,300
12:32 PM $32.42 Up $0.00 $32.43 $32.42 0
12:31 PM $32.43 Down $ -0.01 $32.43 $32.43 800
12:30 PM $32.44 Up $0.01 $32.44 $32.43 1,600
12:29 PM $32.43 Up $0.00 $32.43 $32.42 2,500
12:28 PM $32.43 Down $ -0.01 $32.43 $32.43 800
12:27 PM $32.44 Down $ -0.01 $32.45 $32.44 300
12:26 PM $32.45 Down $ -0.01 $32.46 $32.45 400
12:24 PM $32.46 Down $ -0.01 $32.47 $32.46 700
12:24 PM $32.46 Up $0.00 $32.47 $32.46 0
12:23 PM $32.47 Down $ -0.01 $32.48 $32.47 1,500
12:22 PM $32.48 Down $ -0.02 $32.49 $32.48 1,500
12:21 PM $32.50 Up $0.02 $32.50 $32.49 600
12:20 PM $32.48 Down $ -0.01 $32.49 $32.48 500
12:19 PM $32.49 Down $ -0.01 $32.50 $32.49 600
12:18 PM $32.50 Up $0.00 $32.50 $32.49 2,400
12:16 PM $32.50 Up $0.00 $32.50 $32.50 200
12:16 PM $32.50 Up $0.00 $32.50 $32.50 0
12:15 PM $32.50 Up $0.01 $32.50 $32.49 2,100
12:14 PM $32.49 Down $0.00 $32.50 $32.49 600
12:13 PM $32.50 Up $0.02 $32.50 $32.48 2,700
12:12 PM $32.47 Down $ -0.01 $32.48 $32.47 700
12:11 PM $32.48 Down $ -0.01 $32.48 $32.47 4,600
12:10 PM $32.49 Up $0.02 $32.50 $32.48 1,300
12:09 PM $32.47 Down $ -0.02 $32.49 $32.47 600
12:08 PM $32.49 Down $ -0.01 $32.50 $32.49 1,800
12:07 PM $32.50 Down $ -0.01 $32.50 $32.50 5,800
12:06 PM $32.51 Up $0.00 $32.51 $32.51 800
12:05 PM $32.51 Down $ -0.02 $32.54 $32.51 3,000
12:04 PM $32.53 Up $0.00 $32.53 $32.52 1,000
12:03 PM $32.53 Down $ -0.01 $32.54 $32.53 700
12:02 PM $32.54 Up $0.00 $32.54 $32.53 3,500
12:01 PM $32.54 Up $0.03 $32.54 $32.52 2,100
12:00 PM $32.51 Up $0.02 $32.51 $32.49 1,700
11:58 AM $32.49 Down $ -0.01 $32.50 $32.49 2,200
11:58 AM $32.49 Up $0.00 $32.50 $32.49 0
11:57 AM $32.50 Up $0.00 $32.51 $32.50 3,500
11:56 AM $32.50 Up $0.00 $32.50 $32.49 3,200
11:55 AM $32.50 Up $0.00 $32.50 $32.50 600
11:54 AM $32.50 Up $0.00 $32.51 $32.50 900
11:53 AM $32.50 Down $ -0.01 $32.51 $32.50 2,200
11:52 AM $32.51 Down $0.00 $32.51 $32.50 1,100
11:51 AM $32.51 Up $0.01 $32.51 $32.50 800
11:50 AM $32.50 Up $0.00 $32.50 $32.50 200
11:49 AM $32.50 Up $0.01 $32.50 $32.49 1,900
11:48 AM $32.49 Up $0.01 $32.49 $32.47 4,600
11:47 AM $32.48 Up $0.02 $32.49 $32.45 11,200
11:46 AM $32.46 Up $0.00 $32.46 $32.46 1,400
11:45 AM $32.46 Up $0.00 $32.46 $32.46 300
11:44 AM $32.46 Down $ -0.01 $32.47 $32.46 5,300
11:43 AM $32.47 Down $ -0.02 $32.49 $32.47 3,100
11:42 AM $32.49 Down $ -0.04 $32.51 $32.49 3,200
11:41 AM $32.52 Up $0.00 $32.52 $32.51 1,700
11:40 AM $32.52 Up $0.01 $32.52 $32.51 1,700
11:39 AM $32.51 Up $0.03 $32.51 $32.49 1,400
11:38 AM $32.48 Up $0.05 $32.48 $32.43 13,000
11:37 AM $32.43 Up $0.00 $32.44 $32.41 7,900
11:36 AM $32.42 Up $0.00 $32.42 $32.42 5,400
11:35 AM $32.42 Down $ -0.03 $32.45 $32.42 5,200
11:34 AM $32.45 Down $ -0.01 $32.45 $32.43 2,400
11:32 AM $32.46 Up $0.02 $32.46 $32.43 2,400
11:32 AM $32.46 Up $0.00 $32.46 $32.43 0
11:31 AM $32.44 Up $0.00 $32.45 $32.43 800
11:30 AM $32.44 Down $ -0.05 $32.49 $32.44 7,500
11:28 AM $32.49 Up $0.03 $32.50 $32.48 4,000
11:28 AM $32.49 Up $0.00 $32.50 $32.48 0
11:27 AM $32.46 Down $ -0.02 $32.48 $32.46 2,200
11:26 AM $32.49 Up $0.01 $32.49 $32.48 2,400
11:25 AM $32.48 Down $ -0.01 $32.49 $32.48 1,400
11:24 AM $32.49 Down $ -0.01 $32.50 $32.49 3,500
11:23 AM $32.50 Down $ -0.02 $32.51 $32.50 7,300
11:21 AM $32.52 Up $0.01 $32.52 $32.52 300
11:21 AM $32.52 Up $0.00 $32.52 $32.52 0
11:19 AM $32.51 Down $ -0.01 $32.52 $32.51 3,500
11:19 AM $32.51 Up $0.00 $32.52 $32.51 0
11:17 AM $32.52 Up $0.00 $32.53 $32.52 3,500
11:17 AM $32.52 Up $0.00 $32.53 $32.52 0
11:16 AM $32.52 Down $ -0.01 $32.52 $32.52 400
11:15 AM $32.53 Down $ -0.02 $32.54 $32.53 1,700
11:14 AM $32.55 Down $ -0.01 $32.56 $32.55 700
11:13 AM $32.56 Up $0.01 $32.56 $32.56 200
11:12 AM $32.55 Up $0.00 $32.55 $32.54 2,400
11:11 AM $32.55 Down $ -0.01 $32.56 $32.55 3,000
11:10 AM $32.56 Up $0.02 $32.57 $32.55 4,100
11:09 AM $32.54 Down $ -0.01 $32.55 $32.54 2,000
11:08 AM $32.55 Down $ -0.02 $32.57 $32.55 3,500
11:07 AM $32.57 Up $0.00 $32.57 $32.57 700
11:06 AM $32.57 Down $ -0.01 $32.57 $32.57 800
11:05 AM $32.58 Down $ -0.02 $32.58 $32.58 2,900
11:04 AM $32.59 Up $0.00 $32.59 $32.59 400
11:03 AM $32.59 Down $ -0.01 $32.59 $32.59 3,400
11:02 AM $32.60 Down $0.00 $32.61 $32.60 300
11:01 AM $32.61 Up $0.00 $32.61 $32.60 1,100
10:59 AM $32.60 Up $0.01 $32.60 $32.60 1,700
10:59 AM $32.60 Up $0.00 $32.60 $32.60 0
10:58 AM $32.59 Up $0.01 $32.59 $32.58 1,000
10:57 AM $32.58 Up $0.00 $32.58 $32.58 300
10:56 AM $32.58 Up $0.00 $32.58 $32.58 1,500
10:54 AM $32.58 Down $ -0.01 $32.60 $32.58 300
10:54 AM $32.58 Up $0.00 $32.60 $32.58 0
10:53 AM $32.59 Up $0.01 $32.59 $32.59 1,200
10:52 AM $32.58 Up $0.01 $32.58 $32.56 2,500
10:51 AM $32.57 Down $ -0.01 $32.57 $32.57 500
10:50 AM $32.58 Up $0.01 $32.58 $32.58 700
10:49 AM $32.57 Up $0.02 $32.57 $32.56 2,200
10:48 AM $32.56 Down $ -0.02 $32.57 $32.56 2,500
10:47 AM $32.58 Down $ -0.05 $32.62 $32.58 2,800
10:46 AM $32.63 Up $0.01 $32.63 $32.63 100
10:45 AM $32.62 Up $0.00 $32.63 $32.61 19,900
10:44 AM $32.62 Up $0.02 $32.62 $32.60 7,200
10:43 AM $32.60 Up $0.02 $32.60 $32.59 3,700
10:42 AM $32.58 Up $0.00 $32.58 $32.58 700
10:41 AM $32.58 Up $0.05 $32.58 $32.53 4,400
10:40 AM $32.53 Down $ -0.02 $32.55 $32.52 10,200
10:39 AM $32.55 Up $0.01 $32.55 $32.54 1,200
10:38 AM $32.54 Up $0.00 $32.54 $32.54 800
10:37 AM $32.54 Down $ -0.01 $32.54 $32.53 5,300
10:36 AM $32.55 Down $ -0.01 $32.55 $32.55 2,200
10:35 AM $32.56 Up $0.01 $32.57 $32.56 4,000
10:34 AM $32.56 Down $ -0.01 $32.56 $32.56 1,000
10:33 AM $32.57 Down $ -0.02 $32.59 $32.57 4,100
10:32 AM $32.58 Down $ -0.01 $32.58 $32.58 800
10:31 AM $32.59 Up $0.05 $32.59 $32.55 4,500
10:30 AM $32.55 Down $ -0.05 $32.58 $32.55 5,500
10:29 AM $32.59 Up $0.00 $32.60 $32.59 1,000
10:28 AM $32.59 Up $0.01 $32.59 $32.58 7,100
10:27 AM $32.58 Down $ -0.01 $32.59 $32.58 3,000
10:26 AM $32.59 Up $0.02 $32.59 $32.59 1,100
10:25 AM $32.58 Down $0.00 $32.58 $32.58 200
10:24 AM $32.58 Up $0.00 $32.58 $32.57 5,000
10:23 AM $32.58 Up $0.00 $32.58 $32.58 1,400
10:22 AM $32.58 Up $0.02 $32.58 $32.57 2,700
10:21 AM $32.56 Down $ -0.02 $32.58 $32.56 5,000
10:20 AM $32.59 Down $ -0.02 $32.60 $32.58 4,600
10:19 AM $32.60 Up $0.00 $32.60 $32.58 6,500
10:18 AM $32.60 Up $0.02 $32.60 $32.58 2,000
10:17 AM $32.58 Down $ -0.01 $32.59 $32.56 4,200
10:16 AM $32.59 Up $0.01 $32.61 $32.59 7,600
10:15 AM $32.59 Down $ -0.02 $32.60 $32.58 2,100
10:14 AM $32.60 Down $ -0.01 $32.60 $32.59 3,500
10:13 AM $32.61 Down $ -0.01 $32.63 $32.61 4,600
10:12 AM $32.62 Up $0.01 $32.63 $32.62 1,700
10:11 AM $32.61 Down $ -0.02 $32.63 $32.60 5,000
10:10 AM $32.63 Down $ -0.01 $32.64 $32.62 4,100
10:09 AM $32.64 Down $ -0.02 $32.65 $32.64 1,900
10:08 AM $32.66 Up $0.01 $32.66 $32.65 2,400
10:07 AM $32.65 Down $0.00 $32.67 $32.65 2,400
10:06 AM $32.65 Up $0.02 $32.66 $32.64 4,200
10:05 AM $32.63 Up $0.01 $32.67 $32.63 10,200
10:04 AM $32.62 Up $0.00 $32.62 $32.62 2,400
10:03 AM $32.62 Up $0.00 $32.63 $32.62 3,700
10:02 AM $32.62 Up $0.01 $32.62 $32.61 1,100
10:01 AM $32.61 Down $ -0.01 $32.62 $32.60 2,500
10:00 AM $32.62 Down $ -0.02 $32.63 $32.62 3,700
09:59 AM $32.63 Up $0.01 $32.63 $32.62 10,300
09:58 AM $32.62 Up $0.01 $32.62 $32.61 2,100
09:57 AM $32.61 Down $ -0.01 $32.63 $32.61 1,900
09:56 AM $32.62 Down $ -0.01 $32.63 $32.62 2,600
09:55 AM $32.63 Up $0.01 $32.64 $32.63 600
09:54 AM $32.62 Down $ -0.01 $32.64 $32.62 1,300
09:53 AM $32.63 Down $ -0.01 $32.63 $32.63 3,800
09:52 AM $32.64 Up $0.02 $32.64 $32.62 7,000
09:51 AM $32.62 Up $0.02 $32.62 $32.60 1,000
09:50 AM $32.59 Down $0.00 $32.60 $32.58 7,400
09:49 AM $32.60 Down $ -0.01 $32.61 $32.59 8,800
09:48 AM $32.60 Up $0.04 $32.60 $32.57 12,800
09:47 AM $32.57 Up $0.02 $32.58 $32.55 3,200
09:46 AM $32.55 Up $0.00 $32.56 $32.55 1,800
09:45 AM $32.55 Down $ -0.02 $32.56 $32.55 5,600
09:44 AM $32.57 Up $0.02 $32.58 $32.57 1,400
09:43 AM $32.55 Up $0.02 $32.56 $32.55 800
09:42 AM $32.53 Down $ -0.03 $32.57 $32.53 2,700
09:41 AM $32.56 Down $ -0.01 $32.56 $32.56 500
09:40 AM $32.57 Down $ -0.01 $32.59 $32.57 600
09:39 AM $32.58 Down $ -0.01 $32.60 $32.58 3,100
09:38 AM $32.59 Down $ -0.02 $32.61 $32.58 2,000
09:37 AM $32.61 Up $0.04 $32.61 $32.58 600
09:36 AM $32.57 Down $ -0.06 $32.62 $32.57 2,800
09:35 AM $32.63 Up $0.02 $32.65 $32.61 7,600
09:34 AM $32.61 Down $ -0.03 $32.63 $32.61 1,200
09:33 AM $32.64 Down $ -0.02 $32.69 $32.64 6,300
09:32 AM $32.66 Down $ -0.01 $32.67 $32.62 3,300
09:31 AM $32.67 Up $0.11 $32.67 $32.56 3,600
09:30 AM $32.57 Up $0.11 $32.60 $32.50 17,100
Previous close $32.45

One month history

Date Closing Opening High Low Volume
28/08/2026 $32.56 $32.49 $32.60 $32.37 2,009,700
27/08/2026 $32.45 $32.63 $32.63 $32.36 1,833,300
26/08/2026 $32.54 $32.50 $32.67 $32.47 1,347,500
25/08/2026 $32.59 $32.62 $32.69 $32.51 2,063,600
24/08/2026 $32.98 $33.06 $33.15 $32.95 2,109,000
21/08/2026 $32.65 $32.79 $32.85 $32.55 1,816,100
20/08/2026 $32.77 $32.64 $32.82 $32.46 3,400,900
19/08/2026 $32.71 $32.68 $32.79 $32.59 1,894,700
18/08/2026 $32.50 $32.57 $32.70 $32.46 1,492,300
17/08/2026 $32.41 $32.42 $32.58 $32.41 3,033,200
14/08/2026 $32.57 $32.51 $32.64 $32.50 1,849,000
13/08/2026 $32.46 $32.08 $32.49 $32.05 1,924,500
12/08/2026 $32.23 $32.10 $32.23 $31.97 1,857,100
11/08/2026 $32.48 $32.49 $32.62 $32.31 2,936,800
10/08/2026 $31.38 $31.36 $31.52 $31.27 3,552,700
07/08/2026 $31.67 $31.69 $31.76 $31.57 1,920,100
06/08/2026 $31.87 $31.92 $32.28 $31.78 5,023,600
05/08/2026 $30.86 $30.71 $30.97 $30.39 7,874,300
04/08/2026 $30.95 $30.37 $30.97 $30.37 8,005,500
31/07/2026 $30.41 $30.26 $30.41 $30.11 3,648,900
30/07/2026 $30.41 $30.59 $30.61 $30.29 4,670,800
29/07/2026 $31.42 $31.36 $31.54 $31.09 3,491,700
28/07/2026 $30.79 $30.71 $30.81 $30.63 2,801,600
27/07/2026 $30.06 $30.14 $30.26 $30.02 1,863,000
24/07/2026 $30.08 $29.99 $30.18 $29.94 1,633,200
23/07/2026 $29.91 $29.86 $29.93 $29.78 3,022,400
22/07/2026 $30.20 $30.58 $30.59 $30.18 3,668,700
21/07/2026 $30.57 $30.59 $30.61 $30.32 2,072,100
20/07/2026 $30.57 $30.68 $30.77 $30.45 4,012,900
17/07/2026 $30.62 $31.05 $31.05 $30.55 2,301,400
Graphs are not available, please refer to the detailed table