Find a quote
BCE INC.
28.63 Up 0.00 (0.00 %)
Delayed : 2026/10/24 17:00:01
- Previous close $28.63
- Opening $28.81
- Today High $29.03
- Today Low $28.42
- Price Bid $28.50
- Price Ask $28.50
- 52 Weeks High $36.25
- 52 Weeks Low $26.66
- Size Bid 4
- Size Ask 100
- Volume 4,564,861
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.63 | Up $0.03 | $28.63 | $28.63 | 1,879,000 |
| 03:59 PM | $28.60 | Down $ -0.04 | $28.64 | $28.60 | 86,400 |
| 03:58 PM | $28.64 | Up $0.00 | $28.64 | $28.63 | 54,400 |
| 03:57 PM | $28.64 | Down $ -0.03 | $28.67 | $28.63 | 54,600 |
| 03:56 PM | $28.67 | Down $ -0.01 | $28.67 | $28.65 | 28,300 |
| 03:55 PM | $28.67 | Up $0.03 | $28.69 | $28.64 | 40,500 |
| 03:54 PM | $28.64 | Down $ -0.02 | $28.67 | $28.64 | 54,500 |
| 03:53 PM | $28.66 | Up $0.01 | $28.67 | $28.64 | 24,500 |
| 03:52 PM | $28.65 | Down $ -0.02 | $28.66 | $28.64 | 25,300 |
| 03:51 PM | $28.67 | Down $ -0.01 | $28.68 | $28.66 | 11,400 |
| 03:50 PM | $28.69 | Up $0.02 | $28.70 | $28.65 | 56,000 |
| 03:49 PM | $28.66 | Up $0.03 | $28.66 | $28.63 | 5,300 |
| 03:48 PM | $28.63 | Up $0.00 | $28.63 | $28.62 | 3,300 |
| 03:47 PM | $28.63 | Up $0.00 | $28.65 | $28.63 | 17,500 |
| 03:46 PM | $28.63 | Up $0.00 | $28.64 | $28.62 | 17,100 |
| 03:45 PM | $28.63 | Down $ -0.02 | $28.63 | $28.62 | 8,500 |
| 03:44 PM | $28.64 | Up $0.00 | $28.65 | $28.64 | 6,000 |
| 03:43 PM | $28.64 | Up $0.00 | $28.64 | $28.63 | 13,300 |
| 03:42 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 4,100 |
| 03:41 PM | $28.64 | Up $0.00 | $28.65 | $28.64 | 4,600 |
| 03:40 PM | $28.64 | Down $0.00 | $28.64 | $28.64 | 11,000 |
| 03:39 PM | $28.64 | Down $ -0.01 | $28.65 | $28.64 | 4,500 |
| 03:38 PM | $28.65 | Down $ -0.01 | $28.66 | $28.65 | 3,900 |
| 03:37 PM | $28.66 | Up $0.00 | $28.67 | $28.66 | 3,200 |
| 03:36 PM | $28.66 | Up $0.01 | $28.66 | $28.65 | 11,700 |
| 03:35 PM | $28.65 | Down $ -0.01 | $28.65 | $28.65 | 3,300 |
| 03:34 PM | $28.66 | Up $0.02 | $28.67 | $28.64 | 14,200 |
| 03:33 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 1,800 |
| 03:32 PM | $28.64 | Up $0.01 | $28.65 | $28.63 | 6,300 |
| 03:31 PM | $28.63 | Up $0.02 | $28.63 | $28.61 | 4,400 |
| 03:30 PM | $28.61 | Down $0.00 | $28.61 | $28.60 | 4,200 |
| 03:29 PM | $28.62 | Up $0.00 | $28.62 | $28.61 | 700 |
| 03:28 PM | $28.62 | Up $0.01 | $28.62 | $28.61 | 4,900 |
| 03:27 PM | $28.61 | Up $0.03 | $28.61 | $28.59 | 7,300 |
| 03:26 PM | $28.58 | Down $ -0.01 | $28.60 | $28.58 | 13,000 |
| 03:25 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 100 |
| 03:24 PM | $28.60 | Up $0.00 | $28.62 | $28.60 | 3,300 |
| 03:23 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 2,600 |
| 03:22 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 5,500 |
| 03:21 PM | $28.60 | Up $0.00 | $28.61 | $28.59 | 5,600 |
| 03:20 PM | $28.60 | Down $ -0.02 | $28.62 | $28.60 | 5,900 |
| 03:19 PM | $28.62 | Up $0.03 | $28.62 | $28.60 | 3,200 |
| 03:18 PM | $28.60 | Down $ -0.01 | $28.61 | $28.59 | 1,800 |
| 03:17 PM | $28.60 | Up $0.01 | $28.60 | $28.60 | 4,800 |
| 03:16 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 200 |
| 03:15 PM | $28.59 | Up $0.02 | $28.59 | $28.57 | 9,600 |
| 03:14 PM | $28.57 | Down $ -0.01 | $28.58 | $28.57 | 3,600 |
| 03:13 PM | $28.58 | Up $0.00 | $28.59 | $28.58 | 1,900 |
| 03:12 PM | $28.58 | Down $ -0.02 | $28.60 | $28.58 | 2,600 |
| 03:11 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 300 |
| 03:10 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 700 |
| 03:09 PM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 4,100 |
| 03:08 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 2,600 |
| 03:07 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 3,200 |
| 03:06 PM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 800 |
| 03:05 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 1,600 |
| 03:04 PM | $28.61 | Up $0.00 | $28.61 | $28.60 | 1,900 |
| 03:03 PM | $28.61 | Down $ -0.01 | $28.62 | $28.61 | 3,200 |
| 03:02 PM | $28.62 | Up $0.02 | $28.62 | $28.61 | 1,000 |
| 03:01 PM | $28.61 | Up $0.01 | $28.61 | $28.59 | 4,400 |
| 03:00 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 700 |
| 02:59 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 800 |
| 02:58 PM | $28.59 | Up $0.00 | $28.59 | $28.57 | 3,000 |
| 02:57 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 1,800 |
| 02:56 PM | $28.58 | Down $ -0.01 | $28.59 | $28.58 | 1,500 |
| 02:55 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 2,400 |
| 02:54 PM | $28.58 | Down $ -0.02 | $28.59 | $28.58 | 4,900 |
| 02:53 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 3,000 |
| 02:52 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 2,200 |
| 02:51 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 2,400 |
| 02:50 PM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 5,900 |
| 02:49 PM | $28.61 | Down $ -0.01 | $28.63 | $28.61 | 3,100 |
| 02:48 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 6,300 |
| 02:47 PM | $28.62 | Up $0.02 | $28.62 | $28.61 | 1,200 |
| 02:46 PM | $28.61 | Up $0.02 | $28.61 | $28.59 | 4,300 |
| 02:45 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 19,100 |
| 02:43 PM | $28.60 | Up $0.02 | $28.60 | $28.58 | 7,900 |
| 02:43 PM | $28.60 | Up $0.00 | $28.60 | $28.58 | 0 |
| 02:42 PM | $28.58 | Down $ -0.01 | $28.59 | $28.58 | 3,700 |
| 02:41 PM | $28.59 | Down $ -0.01 | $28.60 | $28.59 | 1,000 |
| 02:40 PM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 4,300 |
| 02:39 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 900 |
| 02:38 PM | $28.61 | Down $ -0.01 | $28.62 | $28.61 | 2,700 |
| 02:37 PM | $28.62 | Down $ -0.02 | $28.63 | $28.62 | 5,400 |
| 02:36 PM | $28.64 | Up $0.01 | $28.64 | $28.63 | 4,900 |
| 02:35 PM | $28.63 | Down $ -0.02 | $28.63 | $28.63 | 3,100 |
| 02:34 PM | $28.64 | Up $0.00 | $28.64 | $28.63 | 4,500 |
| 02:33 PM | $28.64 | Up $0.03 | $28.64 | $28.61 | 3,700 |
| 02:32 PM | $28.61 | Down $0.00 | $28.61 | $28.60 | 5,200 |
| 02:31 PM | $28.61 | Up $0.00 | $28.62 | $28.61 | 1,100 |
| 02:30 PM | $28.61 | Up $0.02 | $28.62 | $28.58 | 16,900 |
| 02:29 PM | $28.59 | Down $0.00 | $28.59 | $28.58 | 4,600 |
| 02:28 PM | $28.60 | Down $ -0.03 | $28.61 | $28.60 | 4,500 |
| 02:27 PM | $28.62 | Up $0.03 | $28.62 | $28.59 | 6,100 |
| 02:26 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 2,400 |
| 02:25 PM | $28.58 | Up $0.02 | $28.58 | $28.57 | 3,600 |
| 02:24 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 21,700 |
| 02:23 PM | $28.56 | Up $0.01 | $28.57 | $28.55 | 6,100 |
| 02:22 PM | $28.55 | Down $ -0.02 | $28.58 | $28.55 | 6,200 |
| 02:21 PM | $28.57 | Down $ -0.01 | $28.58 | $28.57 | 23,600 |
| 02:20 PM | $28.58 | Up $0.00 | $28.59 | $28.57 | 6,700 |
| 02:19 PM | $28.58 | Up $0.01 | $28.58 | $28.57 | 4,900 |
| 02:18 PM | $28.57 | Up $0.01 | $28.57 | $28.56 | 2,200 |
| 02:17 PM | $28.56 | Up $0.02 | $28.56 | $28.54 | 6,500 |
| 02:16 PM | $28.54 | Up $0.00 | $28.54 | $28.54 | 3,100 |
| 02:15 PM | $28.54 | Down $ -0.01 | $28.55 | $28.54 | 1,900 |
| 02:14 PM | $28.55 | Up $0.01 | $28.55 | $28.54 | 4,600 |
| 02:13 PM | $28.54 | Up $0.00 | $28.54 | $28.54 | 500 |
| 02:12 PM | $28.54 | Up $0.00 | $28.55 | $28.54 | 4,400 |
| 02:11 PM | $28.54 | Up $0.01 | $28.54 | $28.52 | 4,100 |
| 02:10 PM | $28.53 | Down $ -0.01 | $28.54 | $28.53 | 4,700 |
| 02:09 PM | $28.54 | Up $0.00 | $28.54 | $28.53 | 1,100 |
| 02:08 PM | $28.54 | Down $ -0.03 | $28.56 | $28.54 | 4,000 |
| 02:07 PM | $28.57 | Up $0.02 | $28.57 | $28.56 | 700 |
| 02:06 PM | $28.55 | Up $0.02 | $28.55 | $28.53 | 3,900 |
| 02:05 PM | $28.53 | Up $0.03 | $28.54 | $28.50 | 5,400 |
| 02:04 PM | $28.50 | Up $0.00 | $28.50 | $28.50 | 2,400 |
| 02:02 PM | $28.50 | Up $0.00 | $28.50 | $28.50 | 500 |
| 02:02 PM | $28.50 | Up $0.00 | $28.50 | $28.50 | 0 |
| 02:01 PM | $28.50 | Up $0.01 | $28.50 | $28.50 | 3,700 |
| 02:00 PM | $28.49 | Down $ -0.02 | $28.50 | $28.49 | 6,000 |
| 01:59 PM | $28.51 | Up $0.00 | $28.51 | $28.49 | 4,800 |
| 01:58 PM | $28.50 | Down $ -0.01 | $28.50 | $28.50 | 2,900 |
| 01:57 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 1,300 |
| 01:55 PM | $28.51 | Up $0.01 | $28.51 | $28.51 | 2,900 |
| 01:55 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 0 |
| 01:54 PM | $28.50 | Up $0.01 | $28.50 | $28.49 | 1,900 |
| 01:53 PM | $28.49 | Up $0.01 | $28.49 | $28.48 | 3,800 |
| 01:52 PM | $28.48 | Up $0.00 | $28.48 | $28.47 | 2,700 |
| 01:51 PM | $28.48 | Up $0.01 | $28.48 | $28.47 | 2,900 |
| 01:50 PM | $28.47 | Up $0.00 | $28.48 | $28.47 | 3,200 |
| 01:49 PM | $28.47 | Down $ -0.02 | $28.48 | $28.46 | 7,600 |
| 01:48 PM | $28.49 | Up $0.01 | $28.49 | $28.47 | 4,600 |
| 01:47 PM | $28.48 | Up $0.01 | $28.48 | $28.47 | 800 |
| 01:46 PM | $28.47 | Up $0.00 | $28.48 | $28.47 | 2,100 |
| 01:45 PM | $28.47 | Down $ -0.01 | $28.47 | $28.46 | 3,000 |
| 01:44 PM | $28.48 | Up $0.03 | $28.48 | $28.46 | 2,100 |
| 01:43 PM | $28.46 | Up $0.00 | $28.46 | $28.45 | 1,200 |
| 01:42 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 100 |
| 01:41 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 4,500 |
| 01:40 PM | $28.45 | Up $0.00 | $28.46 | $28.45 | 1,500 |
| 01:39 PM | $28.45 | Down $ -0.01 | $28.46 | $28.45 | 2,000 |
| 01:38 PM | $28.46 | Up $0.02 | $28.47 | $28.45 | 3,700 |
| 01:37 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 3,800 |
| 01:35 PM | $28.44 | Up $0.00 | $28.45 | $28.44 | 2,400 |
| 01:35 PM | $28.44 | Up $0.00 | $28.45 | $28.44 | 0 |
| 01:34 PM | $28.44 | Up $0.00 | $28.45 | $28.44 | 3,200 |
| 01:33 PM | $28.44 | Up $0.01 | $28.44 | $28.44 | 4,700 |
| 01:32 PM | $28.43 | Down $0.00 | $28.44 | $28.43 | 8,700 |
| 01:31 PM | $28.44 | Up $0.00 | $28.44 | $28.42 | 3,700 |
| 01:30 PM | $28.43 | Up $0.00 | $28.44 | $28.42 | 1,600 |
| 01:29 PM | $28.43 | Down $ -0.01 | $28.44 | $28.43 | 1,100 |
| 01:28 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 2,900 |
| 01:27 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 1,900 |
| 01:26 PM | $28.44 | Up $0.01 | $28.44 | $28.42 | 7,600 |
| 01:25 PM | $28.43 | Down $0.00 | $28.44 | $28.43 | 3,300 |
| 01:24 PM | $28.44 | Down $ -0.01 | $28.45 | $28.44 | 4,900 |
| 01:23 PM | $28.45 | Up $0.00 | $28.45 | $28.43 | 6,600 |
| 01:22 PM | $28.45 | Down $ -0.07 | $28.51 | $28.45 | 9,600 |
| 01:21 PM | $28.51 | Up $0.00 | $28.51 | $28.49 | 24,500 |
| 01:20 PM | $28.51 | Up $0.00 | $28.52 | $28.51 | 3,100 |
| 01:19 PM | $28.51 | Up $0.00 | $28.52 | $28.51 | 4,600 |
| 01:18 PM | $28.51 | Up $0.00 | $28.52 | $28.51 | 3,600 |
| 01:17 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 2,000 |
| 01:16 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 2,600 |
| 01:15 PM | $28.51 | Down $ -0.01 | $28.52 | $28.51 | 1,100 |
| 01:14 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 500 |
| 01:13 PM | $28.52 | Up $0.00 | $28.53 | $28.51 | 3,000 |
| 01:12 PM | $28.52 | Up $0.01 | $28.52 | $28.52 | 1,100 |
| 01:11 PM | $28.51 | Up $0.02 | $28.52 | $28.48 | 18,400 |
| 01:10 PM | $28.49 | Down $ -0.01 | $28.50 | $28.49 | 200 |
| 01:09 PM | $28.50 | Down $ -0.02 | $28.51 | $28.49 | 16,900 |
| 01:08 PM | $28.52 | Down $ -0.04 | $28.55 | $28.51 | 20,100 |
| 01:07 PM | $28.55 | Down $ -0.02 | $28.57 | $28.55 | 19,700 |
| 01:06 PM | $28.57 | Up $0.01 | $28.58 | $28.57 | 2,400 |
| 01:05 PM | $28.56 | Down $ -0.03 | $28.59 | $28.56 | 4,500 |
| 01:04 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 600 |
| 01:03 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 1,400 |
| 01:02 PM | $28.61 | Up $0.01 | $28.61 | $28.60 | 2,200 |
| 01:01 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 500 |
| 01:00 PM | $28.60 | Up $0.02 | $28.60 | $28.58 | 10,900 |
| 12:59 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 1,300 |
| 12:58 PM | $28.58 | Up $0.00 | $28.59 | $28.57 | 2,900 |
| 12:57 PM | $28.58 | Up $0.01 | $28.58 | $28.57 | 3,400 |
| 12:56 PM | $28.57 | Up $0.01 | $28.57 | $28.56 | 1,700 |
| 12:55 PM | $28.56 | Down $ -0.01 | $28.58 | $28.56 | 1,800 |
| 12:54 PM | $28.57 | Up $0.00 | $28.57 | $28.56 | 5,000 |
| 12:53 PM | $28.57 | Down $ -0.02 | $28.59 | $28.56 | 3,500 |
| 12:52 PM | $28.59 | Down $ -0.01 | $28.60 | $28.59 | 2,200 |
| 12:51 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 5,000 |
| 12:50 PM | $28.60 | Up $0.02 | $28.61 | $28.59 | 6,000 |
| 12:49 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 1,100 |
| 12:48 PM | $28.58 | Down $ -0.02 | $28.59 | $28.58 | 3,900 |
| 12:47 PM | $28.60 | Down $ -0.01 | $28.60 | $28.59 | 5,400 |
| 12:46 PM | $28.61 | Up $0.00 | $28.62 | $28.61 | 900 |
| 12:45 PM | $28.61 | Down $ -0.03 | $28.63 | $28.61 | 2,800 |
| 12:44 PM | $28.64 | Up $0.05 | $28.66 | $28.59 | 46,000 |
| 12:43 PM | $28.59 | Up $0.03 | $28.59 | $28.56 | 4,700 |
| 12:42 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 3,400 |
| 12:41 PM | $28.56 | Up $0.01 | $28.57 | $28.56 | 4,800 |
| 12:40 PM | $28.55 | Down $ -0.01 | $28.57 | $28.55 | 2,800 |
| 12:39 PM | $28.56 | Up $0.00 | $28.56 | $28.55 | 3,200 |
| 12:38 PM | $28.56 | Up $0.02 | $28.56 | $28.54 | 3,200 |
| 12:37 PM | $28.54 | Up $0.00 | $28.55 | $28.54 | 2,200 |
| 12:36 PM | $28.54 | Down $ -0.02 | $28.57 | $28.54 | 4,000 |
| 12:35 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 7,400 |
| 12:34 PM | $28.56 | Down $ -0.03 | $28.59 | $28.56 | 17,800 |
| 12:33 PM | $28.59 | Up $0.00 | $28.60 | $28.59 | 2,000 |
| 12:32 PM | $28.59 | Down $0.00 | $28.59 | $28.59 | 200 |
| 12:31 PM | $28.59 | Up $0.00 | $28.60 | $28.58 | 4,700 |
| 12:30 PM | $28.59 | Down $ -0.02 | $28.60 | $28.59 | 2,000 |
| 12:29 PM | $28.60 | Down $ -0.01 | $28.61 | $28.59 | 10,400 |
| 12:28 PM | $28.61 | Down $ -0.06 | $28.67 | $28.61 | 17,800 |
| 12:27 PM | $28.67 | Down $ -0.02 | $28.69 | $28.67 | 3,300 |
| 12:26 PM | $28.69 | Up $0.01 | $28.69 | $28.68 | 14,600 |
| 12:25 PM | $28.68 | Down $ -0.02 | $28.70 | $28.68 | 2,300 |
| 12:24 PM | $28.70 | Down $0.00 | $28.70 | $28.69 | 200 |
| 12:23 PM | $28.70 | Up $0.00 | $28.70 | $28.70 | 2,600 |
| 12:22 PM | $28.70 | Down $ -0.03 | $28.73 | $28.70 | 10,600 |
| 12:21 PM | $28.73 | Down $ -0.01 | $28.73 | $28.73 | 1,400 |
| 12:20 PM | $28.74 | Up $0.01 | $28.74 | $28.72 | 4,500 |
| 12:19 PM | $28.73 | Up $0.01 | $28.73 | $28.71 | 3,000 |
| 12:18 PM | $28.72 | Down $ -0.01 | $28.73 | $28.72 | 3,500 |
| 12:16 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 700 |
| 12:16 PM | $28.73 | Up $0.00 | $28.74 | $28.73 | 0 |
| 12:15 PM | $28.73 | Down $ -0.01 | $28.74 | $28.73 | 1,600 |
| 12:14 PM | $28.74 | Down $ -0.01 | $28.74 | $28.74 | 1,300 |
| 12:13 PM | $28.75 | Up $0.02 | $28.75 | $28.73 | 1,100 |
| 12:12 PM | $28.73 | Up $0.01 | $28.73 | $28.72 | 2,900 |
| 12:11 PM | $28.72 | Up $0.00 | $28.73 | $28.71 | 9,500 |
| 12:10 PM | $28.72 | Down $ -0.01 | $28.73 | $28.72 | 1,000 |
| 12:09 PM | $28.73 | Up $0.02 | $28.73 | $28.71 | 7,600 |
| 12:08 PM | $28.72 | Up $0.02 | $28.72 | $28.70 | 2,600 |
| 12:07 PM | $28.70 | Down $ -0.01 | $28.70 | $28.70 | 100 |
| 12:06 PM | $28.71 | Up $0.02 | $28.71 | $28.70 | 3,500 |
| 12:05 PM | $28.69 | Down $ -0.01 | $28.71 | $28.69 | 2,200 |
| 12:04 PM | $28.70 | Up $0.01 | $28.70 | $28.69 | 3,100 |
| 12:03 PM | $28.69 | Up $0.00 | $28.69 | $28.69 | 2,300 |
| 12:02 PM | $28.69 | Down $ -0.02 | $28.71 | $28.69 | 2,400 |
| 12:01 PM | $28.71 | Down $ -0.02 | $28.72 | $28.71 | 1,900 |
| 12:00 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 2,700 |
| 11:59 AM | $28.73 | Up $0.02 | $28.73 | $28.71 | 4,300 |
| 11:58 AM | $28.71 | Up $0.00 | $28.72 | $28.71 | 1,600 |
| 11:57 AM | $28.71 | Up $0.00 | $28.71 | $28.71 | 1,600 |
| 11:56 AM | $28.71 | Up $0.02 | $28.72 | $28.70 | 2,400 |
| 11:55 AM | $28.69 | Down $ -0.01 | $28.70 | $28.68 | 6,800 |
| 11:54 AM | $28.70 | Down $ -0.01 | $28.71 | $28.70 | 43,500 |
| 11:53 AM | $28.71 | Up $0.00 | $28.71 | $28.71 | 1,300 |
| 11:52 AM | $28.71 | Down $ -0.01 | $28.72 | $28.71 | 2,100 |
| 11:51 AM | $28.72 | Up $0.00 | $28.72 | $28.72 | 2,800 |
| 11:50 AM | $28.72 | Up $0.00 | $28.72 | $28.72 | 3,100 |
| 11:49 AM | $28.72 | Down $0.00 | $28.72 | $28.72 | 200 |
| 11:48 AM | $28.72 | Down $ -0.01 | $28.73 | $28.72 | 1,600 |
| 11:47 AM | $28.73 | Up $0.00 | $28.74 | $28.73 | 3,700 |
| 11:46 AM | $28.73 | Up $0.00 | $28.74 | $28.73 | 1,500 |
| 11:45 AM | $28.73 | Down $ -0.02 | $28.75 | $28.73 | 30,000 |
| 11:44 AM | $28.75 | Down $ -0.02 | $28.77 | $28.75 | 10,900 |
| 11:43 AM | $28.77 | Up $0.01 | $28.77 | $28.76 | 5,800 |
| 11:42 AM | $28.76 | Up $0.00 | $28.77 | $28.76 | 1,400 |
| 11:41 AM | $28.76 | Up $0.00 | $28.76 | $28.75 | 2,400 |
| 11:40 AM | $28.76 | Up $0.01 | $28.76 | $28.76 | 800 |
| 11:39 AM | $28.75 | Down $ -0.02 | $28.77 | $28.75 | 2,600 |
| 11:38 AM | $28.77 | Up $0.01 | $28.77 | $28.76 | 3,300 |
| 11:37 AM | $28.76 | Up $0.00 | $28.77 | $28.76 | 2,900 |
| 11:36 AM | $28.76 | Up $0.02 | $28.76 | $28.74 | 2,900 |
| 11:35 AM | $28.75 | Up $0.01 | $28.75 | $28.74 | 900 |
| 11:34 AM | $28.74 | Up $0.02 | $28.75 | $28.72 | 2,900 |
| 11:33 AM | $28.72 | Up $0.00 | $28.72 | $28.72 | 1,600 |
| 11:32 AM | $28.72 | Up $0.01 | $28.73 | $28.71 | 2,300 |
| 11:31 AM | $28.71 | Down $ -0.02 | $28.73 | $28.71 | 3,500 |
| 11:30 AM | $28.73 | Down $0.00 | $28.73 | $28.70 | 17,000 |
| 11:29 AM | $28.74 | Up $0.00 | $28.74 | $28.73 | 11,500 |
| 11:28 AM | $28.73 | Down $ -0.01 | $28.74 | $28.73 | 3,700 |
| 11:27 AM | $28.74 | Up $0.00 | $28.74 | $28.73 | 5,800 |
| 11:26 AM | $28.74 | Down $0.00 | $28.74 | $28.74 | 4,900 |
| 11:25 AM | $28.74 | Down $ -0.01 | $28.76 | $28.74 | 6,300 |
| 11:24 AM | $28.75 | Down $ -0.02 | $28.76 | $28.75 | 16,100 |
| 11:23 AM | $28.77 | Up $0.04 | $28.77 | $28.73 | 8,600 |
| 11:22 AM | $28.74 | Down $ -0.03 | $28.76 | $28.74 | 2,900 |
| 11:21 AM | $28.76 | Up $0.03 | $28.76 | $28.73 | 4,200 |
| 11:20 AM | $28.73 | Up $0.01 | $28.73 | $28.72 | 2,000 |
| 11:19 AM | $28.72 | Up $0.00 | $28.73 | $28.72 | 1,200 |
| 11:18 AM | $28.72 | Up $0.00 | $28.73 | $28.72 | 8,100 |
| 11:17 AM | $28.72 | Down $ -0.01 | $28.73 | $28.72 | 2,400 |
| 11:16 AM | $28.73 | Down $ -0.01 | $28.75 | $28.73 | 2,500 |
| 11:15 AM | $28.74 | Down $ -0.01 | $28.75 | $28.74 | 1,700 |
| 11:14 AM | $28.75 | Down $ -0.01 | $28.75 | $28.74 | 1,600 |
| 11:13 AM | $28.76 | Up $0.02 | $28.76 | $28.73 | 6,300 |
| 11:12 AM | $28.74 | Up $0.01 | $28.74 | $28.72 | 6,200 |
| 11:11 AM | $28.73 | Up $0.00 | $28.73 | $28.72 | 6,900 |
| 11:10 AM | $28.73 | Down $ -0.01 | $28.73 | $28.73 | 3,000 |
| 11:09 AM | $28.74 | Down $ -0.01 | $28.75 | $28.74 | 3,500 |
| 11:08 AM | $28.75 | Up $0.01 | $28.75 | $28.74 | 4,100 |
| 11:07 AM | $28.74 | Down $ -0.02 | $28.75 | $28.74 | 3,300 |
| 11:06 AM | $28.76 | Up $0.00 | $28.76 | $28.75 | 3,900 |
| 11:05 AM | $28.76 | Down $ -0.02 | $28.78 | $28.76 | 5,100 |
| 11:04 AM | $28.78 | Up $0.01 | $28.79 | $28.77 | 8,500 |
| 11:03 AM | $28.78 | Up $0.00 | $28.78 | $28.76 | 17,800 |
| 11:02 AM | $28.77 | Up $0.00 | $28.77 | $28.77 | 1,900 |
| 11:01 AM | $28.77 | Up $0.01 | $28.78 | $28.77 | 2,700 |
| 11:00 AM | $28.76 | Down $ -0.02 | $28.79 | $28.76 | 5,300 |
| 10:59 AM | $28.78 | Up $0.00 | $28.78 | $28.77 | 2,000 |
| 10:58 AM | $28.78 | Up $0.00 | $28.80 | $28.78 | 4,000 |
| 10:57 AM | $28.78 | Down $ -0.02 | $28.79 | $28.78 | 3,400 |
| 10:56 AM | $28.80 | Up $0.00 | $28.81 | $28.79 | 6,400 |
| 10:55 AM | $28.80 | Down $ -0.01 | $28.81 | $28.79 | 3,400 |
| 10:54 AM | $28.81 | Up $0.03 | $28.81 | $28.78 | 3,100 |
| 10:53 AM | $28.78 | Up $0.01 | $28.78 | $28.77 | 3,600 |
| 10:52 AM | $28.77 | Down $ -0.03 | $28.79 | $28.77 | 3,400 |
| 10:51 AM | $28.80 | Up $0.02 | $28.80 | $28.78 | 4,400 |
| 10:50 AM | $28.78 | Down $ -0.01 | $28.79 | $28.77 | 2,200 |
| 10:49 AM | $28.79 | Down $ -0.02 | $28.81 | $28.79 | 2,600 |
| 10:48 AM | $28.81 | Up $0.00 | $28.82 | $28.80 | 3,600 |
| 10:47 AM | $28.81 | Up $0.04 | $28.82 | $28.77 | 6,700 |
| 10:46 AM | $28.77 | Up $0.01 | $28.78 | $28.76 | 1,900 |
| 10:45 AM | $28.76 | Up $0.03 | $28.76 | $28.73 | 6,700 |
| 10:44 AM | $28.73 | Up $0.00 | $28.75 | $28.73 | 5,000 |
| 10:43 AM | $28.73 | Up $0.00 | $28.74 | $28.73 | 3,700 |
| 10:42 AM | $28.73 | Down $ -0.02 | $28.79 | $28.73 | 14,400 |
| 10:41 AM | $28.75 | Up $0.05 | $28.75 | $28.72 | 12,100 |
| 10:40 AM | $28.70 | Up $0.01 | $28.71 | $28.67 | 26,900 |
| 10:39 AM | $28.69 | Up $0.03 | $28.73 | $28.65 | 76,800 |
| 10:38 AM | $28.66 | Down $ -0.03 | $28.69 | $28.66 | 10,900 |
| 10:37 AM | $28.69 | Up $0.00 | $28.70 | $28.68 | 2,600 |
| 10:36 AM | $28.69 | Down $ -0.02 | $28.72 | $28.69 | 8,700 |
| 10:35 AM | $28.71 | Up $0.01 | $28.71 | $28.69 | 4,800 |
| 10:34 AM | $28.70 | Up $0.00 | $28.71 | $28.69 | 6,400 |
| 10:33 AM | $28.70 | Up $0.00 | $28.72 | $28.70 | 3,900 |
| 10:32 AM | $28.70 | Up $0.00 | $28.71 | $28.70 | 4,600 |
| 10:31 AM | $28.70 | Up $0.00 | $28.71 | $28.70 | 9,500 |
| 10:30 AM | $28.70 | Down $ -0.01 | $28.71 | $28.69 | 4,200 |
| 10:29 AM | $28.71 | Up $0.02 | $28.71 | $28.69 | 3,300 |
| 10:28 AM | $28.69 | Up $0.00 | $28.69 | $28.68 | 1,900 |
| 10:27 AM | $28.69 | Down $ -0.01 | $28.71 | $28.69 | 5,700 |
| 10:26 AM | $28.70 | Up $0.00 | $28.70 | $28.68 | 5,700 |
| 10:25 AM | $28.70 | Up $0.01 | $28.71 | $28.69 | 2,700 |
| 10:24 AM | $28.69 | Up $0.00 | $28.70 | $28.68 | 15,200 |
| 10:23 AM | $28.69 | Down $ -0.02 | $28.71 | $28.68 | 4,800 |
| 10:22 AM | $28.71 | Up $0.01 | $28.72 | $28.70 | 5,800 |
| 10:21 AM | $28.71 | Down $ -0.01 | $28.71 | $28.71 | 2,400 |
| 10:20 AM | $28.71 | Up $0.01 | $28.71 | $28.69 | 3,500 |
| 10:19 AM | $28.70 | Down $ -0.02 | $28.71 | $28.68 | 7,900 |
| 10:18 AM | $28.72 | Down $ -0.04 | $28.77 | $28.71 | 14,900 |
| 10:17 AM | $28.75 | Up $0.03 | $28.76 | $28.73 | 4,300 |
| 10:16 AM | $28.72 | Down $ -0.01 | $28.73 | $28.71 | 5,000 |
| 10:15 AM | $28.73 | Up $0.02 | $28.74 | $28.72 | 5,000 |
| 10:14 AM | $28.71 | Up $0.00 | $28.72 | $28.71 | 2,400 |
| 10:13 AM | $28.71 | Up $0.02 | $28.71 | $28.70 | 1,200 |
| 10:12 AM | $28.69 | Up $0.00 | $28.71 | $28.68 | 9,200 |
| 10:11 AM | $28.69 | Up $0.02 | $28.70 | $28.67 | 4,700 |
| 10:10 AM | $28.67 | Down $ -0.02 | $28.69 | $28.67 | 6,700 |
| 10:09 AM | $28.69 | Down $ -0.04 | $28.73 | $28.68 | 40,300 |
| 10:08 AM | $28.74 | Up $0.00 | $28.74 | $28.73 | 1,900 |
| 10:07 AM | $28.73 | Down $ -0.03 | $28.78 | $28.73 | 6,800 |
| 10:06 AM | $28.76 | Up $0.00 | $28.79 | $28.75 | 59,000 |
| 10:05 AM | $28.76 | Up $0.03 | $28.76 | $28.73 | 4,800 |
| 10:04 AM | $28.73 | Down $ -0.02 | $28.75 | $28.73 | 7,700 |
| 10:03 AM | $28.75 | Down $ -0.02 | $28.79 | $28.74 | 16,000 |
| 10:02 AM | $28.78 | Down $ -0.07 | $28.83 | $28.77 | 9,300 |
| 10:01 AM | $28.84 | Down $ -0.03 | $28.88 | $28.84 | 5,100 |
| 10:00 AM | $28.87 | Up $0.04 | $28.91 | $28.82 | 12,800 |
| 09:59 AM | $28.83 | Down $ -0.03 | $28.89 | $28.83 | 6,400 |
| 09:58 AM | $28.86 | Up $0.02 | $28.88 | $28.86 | 4,800 |
| 09:57 AM | $28.84 | Up $0.05 | $28.84 | $28.79 | 6,300 |
| 09:56 AM | $28.79 | Up $0.00 | $28.82 | $28.79 | 4,400 |
| 09:55 AM | $28.79 | Down $ -0.01 | $28.82 | $28.79 | 7,200 |
| 09:54 AM | $28.80 | Down $ -0.01 | $28.81 | $28.80 | 1,500 |
| 09:53 AM | $28.81 | Up $0.02 | $28.83 | $28.80 | 3,800 |
| 09:52 AM | $28.79 | Down $ -0.01 | $28.81 | $28.77 | 7,400 |
| 09:51 AM | $28.80 | Up $0.03 | $28.80 | $28.76 | 3,600 |
| 09:50 AM | $28.77 | Down $ -0.02 | $28.79 | $28.77 | 1,800 |
| 09:49 AM | $28.79 | Up $0.03 | $28.80 | $28.77 | 3,700 |
| 09:48 AM | $28.76 | Up $0.02 | $28.77 | $28.73 | 1,800 |
| 09:47 AM | $28.74 | Down $ -0.01 | $28.77 | $28.72 | 7,400 |
| 09:46 AM | $28.75 | Up $0.02 | $28.77 | $28.73 | 3,700 |
| 09:45 AM | $28.73 | Down $ -0.01 | $28.76 | $28.72 | 8,200 |
| 09:44 AM | $28.74 | Up $0.01 | $28.74 | $28.72 | 14,300 |
| 09:43 AM | $28.73 | Up $0.01 | $28.73 | $28.71 | 14,800 |
| 09:42 AM | $28.72 | Down $ -0.06 | $28.78 | $28.72 | 12,200 |
| 09:41 AM | $28.78 | Down $ -0.01 | $28.80 | $28.76 | 7,800 |
| 09:40 AM | $28.79 | Down $ -0.03 | $28.85 | $28.78 | 22,000 |
| 09:39 AM | $28.82 | Down $ -0.07 | $28.89 | $28.80 | 10,000 |
| 09:38 AM | $28.89 | Down $ -0.06 | $28.96 | $28.89 | 4,600 |
| 09:37 AM | $28.95 | Up $0.01 | $28.96 | $28.95 | 900 |
| 09:36 AM | $28.94 | Up $0.03 | $28.95 | $28.91 | 1,800 |
| 09:35 AM | $28.91 | Down $ -0.01 | $28.93 | $28.88 | 4,900 |
| 09:34 AM | $28.92 | Up $0.00 | $28.98 | $28.91 | 10,100 |
| 09:33 AM | $28.92 | Down $ -0.08 | $29.03 | $28.90 | 12,400 |
| 09:32 AM | $29.00 | Up $0.07 | $29.00 | $28.92 | 9,200 |
| 09:31 AM | $28.93 | Up $0.02 | $28.99 | $28.87 | 13,700 |
| 09:30 AM | $28.91 | Down $ -0.19 | $28.92 | $28.75 | 81,400 |
| Previous close | $29.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2026 | $28.63 | $28.73 | $28.75 | $28.42 | 3,387,000 |
| 22/10/2026 | $29.10 | $28.83 | $29.14 | $28.76 | 6,580,100 |
| 21/10/2026 | $28.08 | $27.84 | $28.10 | $27.82 | 5,760,900 |
| 20/10/2026 | $28.15 | $28.05 | $28.22 | $28.04 | 2,288,200 |
| 19/10/2026 | $28.00 | $28.02 | $28.26 | $27.92 | 2,564,800 |
| 16/10/2026 | $28.73 | $28.76 | $28.88 | $28.64 | 2,492,200 |
| 15/10/2026 | $28.58 | $28.97 | $29.01 | $28.58 | 4,585,900 |
| 14/10/2026 | $28.00 | $27.86 | $28.05 | $27.77 | 2,713,400 |
| 13/10/2026 | $27.67 | $27.74 | $27.98 | $27.62 | 7,467,800 |
| 09/10/2026 | $26.80 | $27.05 | $27.12 | $26.66 | 6,153,400 |
| 08/10/2026 | $28.35 | $28.23 | $28.55 | $28.20 | 4,844,300 |
| 07/10/2026 | $28.19 | $28.27 | $28.34 | $28.08 | 3,466,700 |
| 06/10/2026 | $28.03 | $28.03 | $28.09 | $27.75 | 3,294,600 |
| 05/10/2026 | $28.15 | $27.98 | $28.15 | $27.96 | 6,011,000 |
| 02/10/2026 | $28.17 | $28.51 | $28.67 | $28.15 | 3,210,400 |
| 01/10/2026 | $28.35 | $28.27 | $28.40 | $28.20 | 3,303,500 |
| 30/09/2026 | $28.97 | $28.95 | $29.18 | $28.94 | 2,250,600 |
| 29/09/2026 | $28.62 | $28.95 | $28.98 | $28.57 | 4,181,800 |
| 28/09/2026 | $29.19 | $29.09 | $29.39 | $29.05 | 3,543,600 |
| 25/09/2026 | $29.69 | $29.82 | $29.97 | $29.53 | 4,306,200 |
| 24/09/2026 | $30.15 | $30.39 | $30.51 | $30.13 | 2,676,500 |
| 23/09/2026 | $30.53 | $30.55 | $30.58 | $30.36 | 3,830,500 |
| 22/09/2026 | $30.57 | $30.97 | $30.97 | $30.44 | 8,039,500 |
| 21/09/2026 | $30.88 | $30.97 | $31.00 | $30.74 | 5,621,600 |
| 18/09/2026 | $30.90 | $30.99 | $31.06 | $30.81 | 3,652,200 |
| 17/09/2026 | $31.20 | $31.67 | $31.69 | $31.17 | 3,860,800 |
| 16/09/2026 | $31.53 | $31.38 | $31.60 | $31.31 | 6,288,500 |
| 15/09/2026 | $31.90 | $31.77 | $32.36 | $31.76 | 5,423,000 |
| 14/09/2026 | $32.59 | $32.69 | $32.78 | $32.59 | 2,670,700 |
| 11/09/2026 | $32.39 | $32.54 | $32.60 | $32.27 | 2,077,600 |
Graphs are not available, please refer to the detailed table