Find a quote
BCE INC.
30.31 Up 0.18 (0.59 %)
Delayed : 2025/04/29 17:40:00
- Previous close $30.13
- Opening $30.15
- Today High $30.73
- Today Low $30.15
- Price Bid $30.29
- Price Ask $30.29
- 52 Weeks High $49.13
- 52 Weeks Low $28.73
- Size Bid 2
- Size Ask 4
- Volume 2,240,795
Fundamentals
- P/E Ratio : 167.39
- Earnings/Share : 1.13
- Dividends/Share : $1.00
- Current Div. Yield : 13.16
- Market Cap (M) : 27,940.50
- Shares Out (M) : 921.82
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.31 | Up $0.00 | $30.31 | $30.31 | 615,600 |
| 03:59 PM | $30.31 | Up $0.00 | $30.31 | $30.29 | 51,900 |
| 03:58 PM | $30.31 | Up $0.00 | $30.31 | $30.30 | 22,500 |
| 03:57 PM | $30.30 | Down $ -0.01 | $30.32 | $30.30 | 5,000 |
| 03:56 PM | $30.31 | Up $0.02 | $30.32 | $30.30 | 18,000 |
| 03:55 PM | $30.29 | Up $0.02 | $30.30 | $30.27 | 11,000 |
| 03:54 PM | $30.28 | Down $ -0.04 | $30.32 | $30.27 | 19,700 |
| 03:53 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 8,200 |
| 03:52 PM | $30.31 | Up $0.00 | $30.31 | $30.30 | 2,100 |
| 03:51 PM | $30.31 | Down $ -0.01 | $30.32 | $30.30 | 10,900 |
| 03:50 PM | $30.32 | Down $ -0.02 | $30.34 | $30.31 | 19,600 |
| 03:49 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 6,000 |
| 03:48 PM | $30.33 | Down $ -0.01 | $30.34 | $30.32 | 11,600 |
| 03:47 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 1,000 |
| 03:46 PM | $30.34 | Up $0.01 | $30.34 | $30.34 | 3,200 |
| 03:45 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 4,400 |
| 03:44 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 3,300 |
| 03:43 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 900 |
| 03:42 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 3,700 |
| 03:41 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 4,300 |
| 03:40 PM | $30.31 | Up $0.00 | $30.31 | $30.31 | 500 |
| 03:39 PM | $30.31 | Up $0.00 | $30.31 | $30.30 | 3,400 |
| 03:38 PM | $30.31 | Down $ -0.03 | $30.33 | $30.30 | 13,300 |
| 03:37 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 600 |
| 03:36 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 2,400 |
| 03:35 PM | $30.33 | Up $0.02 | $30.33 | $30.30 | 6,300 |
| 03:34 PM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 2,400 |
| 03:33 PM | $30.32 | Down $ -0.02 | $30.33 | $30.31 | 8,900 |
| 03:32 PM | $30.34 | Up $0.02 | $30.34 | $30.32 | 5,800 |
| 03:31 PM | $30.32 | Down $ -0.03 | $30.35 | $30.32 | 13,200 |
| 03:30 PM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 1,200 |
| 03:29 PM | $30.37 | Down $ -0.01 | $30.38 | $30.36 | 5,500 |
| 03:28 PM | $30.37 | Down $ -0.03 | $30.40 | $30.37 | 9,600 |
| 03:27 PM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 5,800 |
| 03:26 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 400 |
| 03:25 PM | $30.41 | Down $0.00 | $30.42 | $30.41 | 2,400 |
| 03:24 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 300 |
| 03:23 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 100 |
| 03:22 PM | $30.41 | Down $ -0.01 | $30.41 | $30.41 | 300 |
| 03:21 PM | $30.42 | Down $0.00 | $30.42 | $30.42 | 2,800 |
| 03:20 PM | $30.43 | Up $0.02 | $30.43 | $30.42 | 800 |
| 03:19 PM | $30.41 | Up $0.02 | $30.42 | $30.39 | 9,900 |
| 03:17 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 2,200 |
| 03:17 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 0 |
| 03:16 PM | $30.40 | Down $0.00 | $30.40 | $30.40 | 1,900 |
| 03:15 PM | $30.40 | Down $ -0.01 | $30.42 | $30.40 | 1,600 |
| 03:14 PM | $30.41 | Down $ -0.02 | $30.42 | $30.41 | 1,600 |
| 03:13 PM | $30.43 | Up $0.00 | $30.43 | $30.42 | 1,400 |
| 03:12 PM | $30.42 | Up $0.01 | $30.42 | $30.42 | 900 |
| 03:11 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 3,000 |
| 03:10 PM | $30.42 | Down $ -0.01 | $30.42 | $30.42 | 300 |
| 03:09 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 500 |
| 03:08 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 200 |
| 03:07 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 6,400 |
| 03:06 PM | $30.42 | Down $ -0.01 | $30.44 | $30.42 | 1,900 |
| 03:05 PM | $30.44 | Down $ -0.01 | $30.44 | $30.43 | 900 |
| 03:04 PM | $30.44 | Up $0.01 | $30.44 | $30.43 | 300 |
| 03:03 PM | $30.43 | Down $0.00 | $30.45 | $30.43 | 1,400 |
| 03:02 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 300 |
| 03:01 PM | $30.43 | Up $0.04 | $30.43 | $30.41 | 1,500 |
| 03:00 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 200 |
| 02:59 PM | $30.38 | Down $ -0.01 | $30.38 | $30.38 | 2,100 |
| 02:58 PM | $30.39 | Down $ -0.01 | $30.41 | $30.39 | 1,700 |
| 02:57 PM | $30.40 | Up $0.00 | $30.41 | $30.40 | 900 |
| 02:56 PM | $30.40 | Up $0.00 | $30.41 | $30.40 | 900 |
| 02:54 PM | $30.40 | Up $0.01 | $30.40 | $30.40 | 1,500 |
| 02:54 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 0 |
| 02:53 PM | $30.39 | Up $0.00 | $30.40 | $30.39 | 500 |
| 02:52 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,000 |
| 02:51 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 2,400 |
| 02:50 PM | $30.39 | Down $ -0.01 | $30.39 | $30.38 | 4,900 |
| 02:49 PM | $30.40 | Down $ -0.01 | $30.40 | $30.40 | 400 |
| 02:48 PM | $30.41 | Down $0.00 | $30.41 | $30.41 | 200 |
| 02:47 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 100 |
| 02:46 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 500 |
| 02:45 PM | $30.41 | Down $0.00 | $30.42 | $30.41 | 2,500 |
| 02:44 PM | $30.41 | Down $ -0.01 | $30.42 | $30.41 | 2,800 |
| 02:43 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 2,100 |
| 02:42 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 600 |
| 02:41 PM | $30.42 | Up $0.03 | $30.42 | $30.39 | 3,400 |
| 02:40 PM | $30.40 | Down $0.00 | $30.40 | $30.40 | 100 |
| 02:39 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 500 |
| 02:37 PM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 500 |
| 02:37 PM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 02:35 PM | $30.41 | Down $ -0.02 | $30.42 | $30.41 | 800 |
| 02:35 PM | $30.41 | Up $0.00 | $30.42 | $30.41 | 0 |
| 02:34 PM | $30.42 | Up $0.01 | $30.42 | $30.42 | 1,600 |
| 02:33 PM | $30.42 | Up $0.01 | $30.42 | $30.40 | 1,900 |
| 02:32 PM | $30.41 | Up $0.01 | $30.41 | $30.40 | 500 |
| 02:31 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 600 |
| 02:30 PM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 1,700 |
| 02:29 PM | $30.41 | Up $0.00 | $30.42 | $30.41 | 500 |
| 02:28 PM | $30.41 | Up $0.00 | $30.42 | $30.40 | 14,800 |
| 02:27 PM | $30.41 | Up $0.00 | $30.42 | $30.41 | 5,700 |
| 02:26 PM | $30.41 | Up $0.00 | $30.42 | $30.41 | 200 |
| 02:25 PM | $30.41 | Down $ -0.02 | $30.44 | $30.41 | 6,800 |
| 02:24 PM | $30.43 | Down $ -0.01 | $30.43 | $30.43 | 100 |
| 02:23 PM | $30.44 | Up $0.00 | $30.45 | $30.44 | 3,000 |
| 02:22 PM | $30.44 | Up $0.01 | $30.45 | $30.44 | 1,500 |
| 02:21 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 200 |
| 02:20 PM | $30.44 | Up $0.00 | $30.44 | $30.43 | 2,100 |
| 02:19 PM | $30.43 | Down $0.00 | $30.44 | $30.43 | 4,300 |
| 02:17 PM | $30.44 | Down $ -0.01 | $30.44 | $30.44 | 600 |
| 02:17 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
| 02:16 PM | $30.44 | Down $ -0.01 | $30.45 | $30.44 | 1,100 |
| 02:14 PM | $30.45 | Up $0.02 | $30.45 | $30.43 | 2,300 |
| 02:14 PM | $30.45 | Up $0.00 | $30.45 | $30.43 | 0 |
| 02:13 PM | $30.43 | Down $ -0.02 | $30.45 | $30.43 | 2,100 |
| 02:12 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 200 |
| 02:11 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 1,500 |
| 02:10 PM | $30.45 | Down $0.00 | $30.46 | $30.44 | 2,300 |
| 02:09 PM | $30.45 | Up $0.00 | $30.45 | $30.44 | 3,700 |
| 02:08 PM | $30.45 | Up $0.02 | $30.45 | $30.44 | 2,700 |
| 02:07 PM | $30.44 | Down $ -0.01 | $30.45 | $30.44 | 3,500 |
| 02:06 PM | $30.44 | Down $ -0.01 | $30.46 | $30.44 | 9,800 |
| 02:05 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 200 |
| 02:04 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 300 |
| 02:02 PM | $30.46 | Down $ -0.01 | $30.46 | $30.46 | 400 |
| 02:02 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 02:00 PM | $30.46 | Down $ -0.01 | $30.47 | $30.46 | 600 |
| 02:00 PM | $30.46 | Up $0.00 | $30.47 | $30.46 | 0 |
| 01:58 PM | $30.47 | Down $ -0.01 | $30.47 | $30.45 | 4,200 |
| 01:58 PM | $30.47 | Up $0.00 | $30.47 | $30.45 | 0 |
| 01:57 PM | $30.48 | Down $0.00 | $30.48 | $30.48 | 100 |
| 01:56 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 400 |
| 01:55 PM | $30.48 | Up $0.00 | $30.48 | $30.47 | 2,300 |
| 01:54 PM | $30.48 | Up $0.01 | $30.48 | $30.47 | 300 |
| 01:53 PM | $30.47 | Down $0.00 | $30.48 | $30.47 | 2,500 |
| 01:52 PM | $30.47 | Up $0.00 | $30.47 | $30.47 | 500 |
| 01:51 PM | $30.47 | Down $ -0.01 | $30.48 | $30.47 | 1,600 |
| 01:50 PM | $30.48 | Up $0.02 | $30.48 | $30.46 | 1,800 |
| 01:49 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 200 |
| 01:48 PM | $30.46 | Up $0.01 | $30.46 | $30.46 | 1,200 |
| 01:47 PM | $30.46 | Up $0.00 | $30.46 | $30.45 | 14,000 |
| 01:46 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 4,400 |
| 01:45 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 200 |
| 01:44 PM | $30.45 | Down $0.00 | $30.46 | $30.45 | 1,300 |
| 01:43 PM | $30.45 | Down $ -0.02 | $30.47 | $30.45 | 5,100 |
| 01:42 PM | $30.47 | Up $0.00 | $30.47 | $30.47 | 700 |
| 01:41 PM | $30.47 | Up $0.00 | $30.48 | $30.46 | 2,400 |
| 01:40 PM | $30.47 | Up $0.03 | $30.47 | $30.44 | 1,100 |
| 01:39 PM | $30.44 | Up $0.03 | $30.44 | $30.41 | 5,000 |
| 01:38 PM | $30.42 | Up $0.00 | $30.42 | $30.41 | 600 |
| 01:37 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 100 |
| 01:36 PM | $30.41 | Down $ -0.02 | $30.42 | $30.40 | 1,100 |
| 01:35 PM | $30.42 | Up $0.01 | $30.42 | $30.42 | 500 |
| 01:34 PM | $30.41 | Up $0.04 | $30.41 | $30.37 | 8,200 |
| 01:33 PM | $30.37 | Down $0.00 | $30.37 | $30.37 | 1,900 |
| 01:32 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 2,100 |
| 01:31 PM | $30.37 | Up $0.01 | $30.38 | $30.35 | 5,800 |
| 01:30 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 1,900 |
| 01:29 PM | $30.37 | Down $ -0.02 | $30.38 | $30.37 | 1,700 |
| 01:28 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 100 |
| 01:27 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 100 |
| 01:26 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 1,100 |
| 01:25 PM | $30.38 | Down $ -0.01 | $30.38 | $30.38 | 300 |
| 01:24 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 2,100 |
| 01:21 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 300 |
| 01:21 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 01:21 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 01:20 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 700 |
| 01:19 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 1,000 |
| 01:18 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 3,400 |
| 01:17 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 600 |
| 01:16 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 100 |
| 01:15 PM | $30.39 | Up $0.03 | $30.39 | $30.37 | 1,300 |
| 01:14 PM | $30.37 | Down $ -0.02 | $30.38 | $30.37 | 2,200 |
| 01:13 PM | $30.38 | Up $0.02 | $30.39 | $30.37 | 4,300 |
| 01:12 PM | $30.36 | Down $ -0.04 | $30.39 | $30.36 | 4,500 |
| 01:10 PM | $30.40 | Down $0.00 | $30.41 | $30.40 | 2,800 |
| 01:10 PM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 01:09 PM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 1,000 |
| 01:08 PM | $30.41 | Up $0.02 | $30.41 | $30.40 | 1,300 |
| 01:07 PM | $30.39 | Up $0.00 | $30.40 | $30.39 | 3,000 |
| 01:06 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 300 |
| 01:05 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 1,400 |
| 01:04 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 500 |
| 01:03 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 200 |
| 01:02 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 3,700 |
| 01:01 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 300 |
| 01:00 PM | $30.40 | Down $ -0.02 | $30.41 | $30.40 | 900 |
| 12:59 PM | $30.41 | Down $ -0.01 | $30.41 | $30.40 | 400 |
| 12:58 PM | $30.42 | Up $0.01 | $30.42 | $30.42 | 1,300 |
| 12:57 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 1,200 |
| 12:56 PM | $30.41 | Up $0.00 | $30.43 | $30.41 | 5,800 |
| 12:55 PM | $30.41 | Up $0.01 | $30.41 | $30.40 | 1,400 |
| 12:54 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 1,700 |
| 12:53 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 400 |
| 12:52 PM | $30.40 | Down $ -0.01 | $30.40 | $30.40 | 6,300 |
| 12:51 PM | $30.41 | Down $0.00 | $30.41 | $30.40 | 800 |
| 12:50 PM | $30.41 | Up $0.02 | $30.41 | $30.40 | 4,800 |
| 12:49 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 1,100 |
| 12:48 PM | $30.40 | Down $0.00 | $30.40 | $30.40 | 1,000 |
| 12:47 PM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 4,100 |
| 12:46 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 500 |
| 12:45 PM | $30.41 | Down $ -0.01 | $30.42 | $30.41 | 1,300 |
| 12:44 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 300 |
| 12:43 PM | $30.42 | Down $0.00 | $30.42 | $30.42 | 100 |
| 12:41 PM | $30.43 | Up $0.00 | $30.43 | $30.42 | 900 |
| 12:41 PM | $30.43 | Up $0.00 | $30.43 | $30.42 | 0 |
| 12:40 PM | $30.42 | Down $ -0.01 | $30.43 | $30.42 | 900 |
| 12:39 PM | $30.44 | Down $ -0.02 | $30.44 | $30.43 | 3,000 |
| 12:38 PM | $30.45 | Down $0.00 | $30.45 | $30.45 | 1,200 |
| 12:37 PM | $30.46 | Down $ -0.01 | $30.46 | $30.46 | 500 |
| 12:36 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 800 |
| 12:35 PM | $30.46 | Up $0.02 | $30.46 | $30.45 | 1,900 |
| 12:34 PM | $30.44 | Up $0.00 | $30.45 | $30.44 | 200 |
| 12:33 PM | $30.44 | Down $ -0.02 | $30.45 | $30.44 | 2,200 |
| 12:32 PM | $30.46 | Up $0.02 | $30.46 | $30.45 | 500 |
| 12:31 PM | $30.44 | Up $0.00 | $30.44 | $30.43 | 1,300 |
| 12:30 PM | $30.44 | Down $ -0.01 | $30.44 | $30.44 | 800 |
| 12:29 PM | $30.45 | Up $0.03 | $30.45 | $30.41 | 5,500 |
| 12:28 PM | $30.42 | Up $0.01 | $30.43 | $30.42 | 1,700 |
| 12:27 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 100 |
| 12:26 PM | $30.41 | Down $ -0.01 | $30.42 | $30.41 | 1,700 |
| 12:25 PM | $30.42 | Down $0.00 | $30.43 | $30.42 | 400 |
| 12:24 PM | $30.43 | Up $0.00 | $30.43 | $30.42 | 1,900 |
| 12:23 PM | $30.42 | Up $0.00 | $30.42 | $30.41 | 600 |
| 12:22 PM | $30.42 | Down $ -0.02 | $30.44 | $30.41 | 12,300 |
| 12:21 PM | $30.44 | Down $ -0.01 | $30.46 | $30.44 | 1,300 |
| 12:20 PM | $30.46 | Up $0.00 | $30.46 | $30.46 | 100 |
| 12:19 PM | $30.45 | Down $ -0.01 | $30.45 | $30.45 | 900 |
| 12:18 PM | $30.46 | Up $0.03 | $30.46 | $30.44 | 5,000 |
| 12:17 PM | $30.43 | Up $0.00 | $30.43 | $30.43 | 100 |
| 12:16 PM | $30.43 | Down $ -0.02 | $30.45 | $30.43 | 5,800 |
| 12:15 PM | $30.45 | Down $0.00 | $30.45 | $30.45 | 400 |
| 12:14 PM | $30.45 | Up $0.00 | $30.45 | $30.45 | 2,700 |
| 12:13 PM | $30.45 | Down $0.00 | $30.45 | $30.45 | 500 |
| 12:12 PM | $30.45 | Up $0.00 | $30.46 | $30.45 | 1,600 |
| 12:11 PM | $30.45 | Up $0.00 | $30.46 | $30.45 | 1,000 |
| 12:10 PM | $30.45 | Up $0.00 | $30.45 | $30.44 | 3,300 |
| 12:09 PM | $30.45 | Up $0.02 | $30.45 | $30.43 | 1,200 |
| 12:08 PM | $30.43 | Up $0.00 | $30.43 | $30.43 | 600 |
| 12:07 PM | $30.43 | Up $0.01 | $30.43 | $30.42 | 1,000 |
| 12:06 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 600 |
| 12:05 PM | $30.41 | Up $0.00 | $30.41 | $30.40 | 2,500 |
| 12:04 PM | $30.41 | Down $ -0.02 | $30.42 | $30.41 | 3,700 |
| 12:03 PM | $30.42 | Up $0.00 | $30.43 | $30.42 | 1,000 |
| 12:02 PM | $30.42 | Down $ -0.02 | $30.43 | $30.42 | 1,700 |
| 12:01 PM | $30.44 | Up $0.03 | $30.45 | $30.42 | 2,900 |
| 12:00 PM | $30.42 | Down $ -0.01 | $30.42 | $30.42 | 200 |
| 11:59 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 1,300 |
| 11:58 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 600 |
| 11:57 AM | $30.42 | Down $ -0.02 | $30.43 | $30.42 | 2,600 |
| 11:56 AM | $30.44 | Down $0.00 | $30.44 | $30.43 | 900 |
| 11:55 AM | $30.45 | Up $0.00 | $30.45 | $30.44 | 1,300 |
| 11:54 AM | $30.44 | Up $0.01 | $30.44 | $30.43 | 1,300 |
| 11:53 AM | $30.43 | Up $0.02 | $30.43 | $30.42 | 1,600 |
| 11:52 AM | $30.41 | Down $ -0.01 | $30.42 | $30.41 | 600 |
| 11:51 AM | $30.42 | Down $ -0.02 | $30.43 | $30.41 | 11,500 |
| 11:50 AM | $30.44 | Up $0.00 | $30.45 | $30.43 | 700 |
| 11:49 AM | $30.44 | Up $0.02 | $30.44 | $30.43 | 800 |
| 11:48 AM | $30.42 | Up $0.02 | $30.42 | $30.41 | 900 |
| 11:47 AM | $30.40 | Up $0.00 | $30.41 | $30.40 | 2,100 |
| 11:46 AM | $30.40 | Down $ -0.01 | $30.42 | $30.40 | 1,900 |
| 11:45 AM | $30.41 | Down $0.00 | $30.41 | $30.41 | 1,200 |
| 11:43 AM | $30.41 | Up $0.02 | $30.41 | $30.39 | 2,200 |
| 11:43 AM | $30.41 | Up $0.00 | $30.41 | $30.39 | 0 |
| 11:42 AM | $30.39 | Down $ -0.06 | $30.44 | $30.39 | 7,800 |
| 11:41 AM | $30.45 | Down $0.00 | $30.46 | $30.45 | 300 |
| 11:40 AM | $30.46 | Up $0.00 | $30.48 | $30.46 | 7,600 |
| 11:39 AM | $30.45 | Down $ -0.01 | $30.47 | $30.45 | 2,800 |
| 11:38 AM | $30.46 | Down $0.00 | $30.46 | $30.46 | 100 |
| 11:37 AM | $30.47 | Up $0.00 | $30.47 | $30.47 | 100 |
| 11:36 AM | $30.47 | Down $0.00 | $30.48 | $30.47 | 2,900 |
| 11:35 AM | $30.47 | Up $0.02 | $30.47 | $30.45 | 3,800 |
| 11:34 AM | $30.46 | Down $ -0.01 | $30.46 | $30.45 | 7,400 |
| 11:33 AM | $30.47 | Up $0.02 | $30.48 | $30.46 | 3,900 |
| 11:32 AM | $30.45 | Up $0.00 | $30.46 | $30.45 | 500 |
| 11:31 AM | $30.45 | Down $ -0.01 | $30.45 | $30.45 | 200 |
| 11:30 AM | $30.46 | Down $ -0.01 | $30.47 | $30.46 | 2,300 |
| 11:29 AM | $30.47 | Up $0.00 | $30.47 | $30.47 | 800 |
| 11:28 AM | $30.47 | Down $ -0.01 | $30.48 | $30.46 | 9,400 |
| 11:27 AM | $30.48 | Down $ -0.02 | $30.49 | $30.48 | 2,700 |
| 11:26 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 2,200 |
| 11:25 AM | $30.50 | Down $0.00 | $30.50 | $30.50 | 3,200 |
| 11:24 AM | $30.50 | Down $ -0.02 | $30.53 | $30.50 | 1,600 |
| 11:23 AM | $30.52 | Down $ -0.01 | $30.53 | $30.52 | 2,900 |
| 11:22 AM | $30.53 | Down $ -0.03 | $30.55 | $30.53 | 1,900 |
| 11:21 AM | $30.56 | Up $0.00 | $30.57 | $30.55 | 2,900 |
| 11:20 AM | $30.56 | Up $0.00 | $30.57 | $30.56 | 1,900 |
| 11:19 AM | $30.56 | Down $ -0.02 | $30.58 | $30.56 | 1,500 |
| 11:18 AM | $30.58 | Down $ -0.03 | $30.60 | $30.58 | 59,800 |
| 11:17 AM | $30.61 | Down $0.00 | $30.62 | $30.61 | 600 |
| 11:16 AM | $30.61 | Down $ -0.02 | $30.62 | $30.61 | 1,900 |
| 11:15 AM | $30.63 | Down $ -0.01 | $30.64 | $30.63 | 1,500 |
| 11:14 AM | $30.64 | Up $0.00 | $30.65 | $30.64 | 6,100 |
| 11:13 AM | $30.64 | Up $0.01 | $30.64 | $30.63 | 13,200 |
| 11:12 AM | $30.63 | Up $0.01 | $30.63 | $30.63 | 900 |
| 11:11 AM | $30.62 | Down $0.00 | $30.63 | $30.62 | 1,900 |
| 11:10 AM | $30.63 | Down $ -0.02 | $30.64 | $30.63 | 1,600 |
| 11:09 AM | $30.64 | Up $0.01 | $30.64 | $30.63 | 1,900 |
| 11:08 AM | $30.63 | Up $0.00 | $30.63 | $30.63 | 300 |
| 11:07 AM | $30.63 | Down $ -0.01 | $30.64 | $30.63 | 1,400 |
| 11:06 AM | $30.64 | Up $0.00 | $30.64 | $30.63 | 9,500 |
| 11:05 AM | $30.64 | Up $0.02 | $30.64 | $30.63 | 1,900 |
| 11:04 AM | $30.63 | Down $ -0.02 | $30.64 | $30.63 | 900 |
| 11:03 AM | $30.64 | Up $0.01 | $30.64 | $30.63 | 1,900 |
| 11:02 AM | $30.63 | Up $0.01 | $30.63 | $30.62 | 1,000 |
| 11:01 AM | $30.62 | Down $ -0.02 | $30.63 | $30.62 | 2,900 |
| 11:00 AM | $30.64 | Down $0.00 | $30.64 | $30.63 | 2,200 |
| 10:59 AM | $30.64 | Up $0.00 | $30.64 | $30.63 | 1,900 |
| 10:58 AM | $30.64 | Up $0.00 | $30.64 | $30.64 | 18,900 |
| 10:57 AM | $30.64 | Down $0.00 | $30.64 | $30.63 | 400 |
| 10:56 AM | $30.64 | Up $0.00 | $30.64 | $30.64 | 300 |
| 10:55 AM | $30.64 | Down $ -0.01 | $30.66 | $30.64 | 6,800 |
| 10:54 AM | $30.65 | Down $ -0.03 | $30.67 | $30.65 | 2,500 |
| 10:53 AM | $30.68 | Up $0.00 | $30.69 | $30.68 | 7,100 |
| 10:52 AM | $30.68 | Up $0.00 | $30.68 | $30.67 | 1,200 |
| 10:51 AM | $30.68 | Down $0.00 | $30.68 | $30.67 | 900 |
| 10:50 AM | $30.68 | Up $0.03 | $30.68 | $30.66 | 2,700 |
| 10:49 AM | $30.65 | Down $ -0.01 | $30.66 | $30.65 | 2,200 |
| 10:48 AM | $30.66 | Up $0.01 | $30.66 | $30.65 | 2,000 |
| 10:47 AM | $30.65 | Up $0.00 | $30.65 | $30.65 | 1,000 |
| 10:46 AM | $30.65 | Up $0.00 | $30.65 | $30.64 | 200 |
| 10:45 AM | $30.65 | Up $0.03 | $30.66 | $30.63 | 1,900 |
| 10:44 AM | $30.62 | Up $0.00 | $30.63 | $30.62 | 1,500 |
| 10:43 AM | $30.62 | Up $0.02 | $30.62 | $30.60 | 31,200 |
| 10:42 AM | $30.60 | Up $0.01 | $30.60 | $30.60 | 2,600 |
| 10:41 AM | $30.59 | Up $0.00 | $30.60 | $30.59 | 2,000 |
| 10:40 AM | $30.59 | Up $0.00 | $30.60 | $30.59 | 12,500 |
| 10:39 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 1,900 |
| 10:38 AM | $30.59 | Up $0.00 | $30.60 | $30.59 | 900 |
| 10:37 AM | $30.59 | Up $0.00 | $30.60 | $30.58 | 4,700 |
| 10:36 AM | $30.59 | Up $0.00 | $30.59 | $30.59 | 300 |
| 10:35 AM | $30.59 | Down $ -0.07 | $30.66 | $30.59 | 9,300 |
| 10:34 AM | $30.66 | Down $ -0.03 | $30.69 | $30.66 | 4,100 |
| 10:33 AM | $30.69 | Up $0.01 | $30.69 | $30.69 | 1,300 |
| 10:32 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 800 |
| 10:31 AM | $30.68 | Down $ -0.03 | $30.70 | $30.67 | 5,400 |
| 10:30 AM | $30.71 | Up $0.00 | $30.71 | $30.70 | 10,700 |
| 10:29 AM | $30.71 | Down $ -0.02 | $30.73 | $30.70 | 6,000 |
| 10:28 AM | $30.73 | Up $0.03 | $30.73 | $30.70 | 12,200 |
| 10:27 AM | $30.70 | Up $0.04 | $30.70 | $30.64 | 20,100 |
| 10:26 AM | $30.66 | Up $0.02 | $30.66 | $30.64 | 2,800 |
| 10:25 AM | $30.64 | Up $0.02 | $30.65 | $30.63 | 1,500 |
| 10:24 AM | $30.62 | Up $0.01 | $30.62 | $30.62 | 200 |
| 10:23 AM | $30.62 | Down $ -0.02 | $30.62 | $30.61 | 2,900 |
| 10:22 AM | $30.63 | Up $0.02 | $30.64 | $30.62 | 12,700 |
| 10:21 AM | $30.62 | Down $ -0.02 | $30.63 | $30.62 | 700 |
| 10:20 AM | $30.63 | Down $ -0.01 | $30.64 | $30.63 | 1,100 |
| 10:19 AM | $30.64 | Up $0.02 | $30.65 | $30.62 | 2,900 |
| 10:18 AM | $30.62 | Down $ -0.02 | $30.63 | $30.62 | 1,200 |
| 10:17 AM | $30.64 | Up $0.00 | $30.65 | $30.63 | 2,600 |
| 10:16 AM | $30.64 | Down $ -0.01 | $30.66 | $30.63 | 1,300 |
| 10:15 AM | $30.65 | Down $ -0.02 | $30.67 | $30.65 | 2,800 |
| 10:14 AM | $30.67 | Down $ -0.01 | $30.69 | $30.67 | 3,100 |
| 10:13 AM | $30.69 | Up $0.02 | $30.69 | $30.67 | 700 |
| 10:12 AM | $30.66 | Up $0.03 | $30.66 | $30.64 | 15,400 |
| 10:11 AM | $30.63 | Down $ -0.01 | $30.64 | $30.63 | 1,400 |
| 10:10 AM | $30.64 | Up $0.01 | $30.64 | $30.63 | 2,900 |
| 10:09 AM | $30.63 | Up $0.00 | $30.65 | $30.63 | 4,200 |
| 10:08 AM | $30.63 | Up $0.01 | $30.63 | $30.62 | 900 |
| 10:07 AM | $30.62 | Up $0.00 | $30.63 | $30.62 | 1,400 |
| 10:06 AM | $30.62 | Down $0.00 | $30.63 | $30.61 | 4,800 |
| 10:05 AM | $30.63 | Up $0.05 | $30.63 | $30.58 | 24,000 |
| 10:04 AM | $30.57 | Up $0.00 | $30.59 | $30.56 | 10,100 |
| 10:03 AM | $30.57 | Up $0.00 | $30.58 | $30.56 | 1,400 |
| 10:02 AM | $30.57 | Down $ -0.03 | $30.58 | $30.57 | 2,200 |
| 10:01 AM | $30.60 | Down $ -0.02 | $30.62 | $30.60 | 2,200 |
| 10:00 AM | $30.62 | Up $0.02 | $30.62 | $30.58 | 3,800 |
| 09:59 AM | $30.60 | Down $ -0.03 | $30.63 | $30.60 | 3,400 |
| 09:58 AM | $30.63 | Up $0.03 | $30.63 | $30.60 | 4,800 |
| 09:57 AM | $30.60 | Down $ -0.02 | $30.62 | $30.60 | 18,600 |
| 09:56 AM | $30.62 | Down $ -0.03 | $30.64 | $30.61 | 2,100 |
| 09:55 AM | $30.65 | Up $0.01 | $30.67 | $30.64 | 5,300 |
| 09:54 AM | $30.64 | Down $ -0.02 | $30.66 | $30.64 | 1,900 |
| 09:53 AM | $30.66 | Down $ -0.05 | $30.71 | $30.64 | 7,000 |
| 09:52 AM | $30.71 | Up $0.05 | $30.71 | $30.66 | 24,000 |
| 09:51 AM | $30.66 | Up $0.05 | $30.66 | $30.61 | 15,200 |
| 09:50 AM | $30.61 | Down $ -0.02 | $30.62 | $30.61 | 16,200 |
| 09:49 AM | $30.63 | Up $0.04 | $30.63 | $30.58 | 19,400 |
| 09:48 AM | $30.59 | Up $0.04 | $30.60 | $30.56 | 2,800 |
| 09:47 AM | $30.55 | Up $0.00 | $30.56 | $30.54 | 4,500 |
| 09:46 AM | $30.55 | Down $ -0.04 | $30.60 | $30.55 | 6,600 |
| 09:45 AM | $30.59 | Up $0.00 | $30.59 | $30.58 | 4,100 |
| 09:44 AM | $30.59 | Up $0.03 | $30.59 | $30.57 | 8,400 |
| 09:43 AM | $30.56 | Up $0.06 | $30.56 | $30.50 | 18,700 |
| 09:42 AM | $30.50 | Up $0.02 | $30.51 | $30.49 | 3,100 |
| 09:41 AM | $30.48 | Up $0.00 | $30.49 | $30.46 | 9,400 |
| 09:40 AM | $30.48 | Down $ -0.03 | $30.50 | $30.48 | 3,700 |
| 09:39 AM | $30.51 | Up $0.03 | $30.51 | $30.49 | 10,600 |
| 09:38 AM | $30.48 | Up $0.04 | $30.48 | $30.42 | 1,900 |
| 09:37 AM | $30.44 | Up $0.00 | $30.45 | $30.42 | 2,000 |
| 09:36 AM | $30.44 | Down $ -0.03 | $30.53 | $30.44 | 12,500 |
| 09:35 AM | $30.47 | Up $0.03 | $30.48 | $30.45 | 3,200 |
| 09:34 AM | $30.44 | Up $0.05 | $30.47 | $30.37 | 4,700 |
| 09:33 AM | $30.39 | Up $0.02 | $30.42 | $30.34 | 10,700 |
| 09:32 AM | $30.37 | Up $0.02 | $30.40 | $30.35 | 8,700 |
| 09:31 AM | $30.35 | Up $0.07 | $30.39 | $30.26 | 4,400 |
| 09:30 AM | $30.28 | Up $0.15 | $30.28 | $30.15 | 31,100 |
| Previous close | $30.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/04/2025 | $30.31 | $30.42 | $30.48 | $30.27 | 1,272,200 |
| 28/04/2025 | $30.13 | $30.21 | $30.28 | $30.05 | 1,202,100 |
| 25/04/2025 | $30.03 | $29.73 | $30.05 | $29.65 | 1,079,300 |
| 24/04/2025 | $30.48 | $30.59 | $30.61 | $30.40 | 1,195,700 |
| 23/04/2025 | $30.84 | $30.74 | $30.95 | $30.63 | 1,226,200 |
| 22/04/2025 | $30.77 | $31.12 | $31.14 | $30.67 | 1,779,800 |
| 21/04/2025 | $30.99 | $30.57 | $30.99 | $30.54 | 2,094,700 |
| 17/04/2025 | $30.47 | $30.53 | $30.61 | $30.45 | 1,843,100 |
| 16/04/2025 | $29.99 | $30.12 | $30.26 | $29.95 | 1,623,700 |
| 15/04/2025 | $29.67 | $29.76 | $29.90 | $29.61 | 2,237,600 |
| 14/04/2025 | $30.03 | $29.79 | $30.09 | $29.74 | 5,256,500 |
| 11/04/2025 | $29.61 | $29.86 | $30.12 | $29.56 | 3,172,200 |
| 10/04/2025 | $29.32 | $29.20 | $29.32 | $28.80 | 3,035,100 |
| 09/04/2025 | $29.59 | $29.49 | $30.18 | $29.39 | 4,168,700 |
| 08/04/2025 | $29.77 | $30.80 | $30.83 | $29.39 | 4,757,000 |
| 07/04/2025 | $31.49 | $30.99 | $31.64 | $30.92 | 3,311,900 |
| 04/04/2025 | $32.38 | $32.58 | $32.88 | $32.19 | 3,604,800 |
| 03/04/2025 | $31.92 | $31.35 | $32.00 | $31.12 | 2,260,800 |
| 02/04/2025 | $31.24 | $31.39 | $31.42 | $30.98 | 2,942,800 |
| 01/04/2025 | $32.63 | $32.93 | $32.97 | $32.45 | 1,659,200 |
| 31/03/2025 | $33.03 | $33.15 | $33.20 | $32.93 | 1,860,700 |
| 28/03/2025 | $32.87 | $32.96 | $33.14 | $32.86 | 1,298,600 |
| 27/03/2025 | $33.13 | $33.18 | $33.21 | $33.01 | 1,944,100 |
| 26/03/2025 | $32.34 | $32.17 | $32.34 | $32.08 | 1,902,500 |
| 25/03/2025 | $32.20 | $32.25 | $32.34 | $32.10 | 1,391,500 |
| 24/03/2025 | $32.26 | $32.56 | $32.62 | $32.23 | 1,471,900 |
| 21/03/2025 | $32.57 | $32.56 | $32.73 | $32.46 | 4,212,100 |
| 20/03/2025 | $32.99 | $33.02 | $33.09 | $32.72 | 1,788,900 |
| 19/03/2025 | $33.52 | $33.68 | $33.75 | $33.44 | 1,787,400 |
| 18/03/2025 | $34.01 | $33.87 | $34.06 | $33.71 | 1,787,900 |
Graphs are not available, please refer to the detailed table