Find a quote
BCE INC.
35.24 Down -0.48 (-1.36 %)
Delayed : 2025/08/22 17:00:00
- Previous close $35.72
- Opening $35.93
- Today High $36.07
- Today Low $35.15
- Price Bid $35.20
- Price Ask $35.20
- 52 Weeks High $49.13
- 52 Weeks Low $28.73
- Size Bid 11
- Size Ask 38
- Volume 3,213,119
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.24 | Up $0.00 | $35.24 | $35.24 | 329,100 |
| 03:59 PM | $35.24 | Up $0.02 | $35.25 | $35.22 | 29,900 |
| 03:58 PM | $35.23 | Down $ -0.01 | $35.24 | $35.22 | 26,500 |
| 03:57 PM | $35.24 | Down $ -0.01 | $35.24 | $35.23 | 14,200 |
| 03:56 PM | $35.24 | Up $0.02 | $35.24 | $35.21 | 7,900 |
| 03:55 PM | $35.22 | Up $0.06 | $35.22 | $35.16 | 27,000 |
| 03:54 PM | $35.16 | Down $ -0.01 | $35.18 | $35.16 | 19,300 |
| 03:53 PM | $35.17 | Down $ -0.01 | $35.18 | $35.17 | 13,900 |
| 03:52 PM | $35.18 | Up $0.00 | $35.20 | $35.16 | 32,900 |
| 03:51 PM | $35.18 | Up $0.00 | $35.19 | $35.17 | 10,100 |
| 03:50 PM | $35.18 | Down $ -0.02 | $35.19 | $35.17 | 20,700 |
| 03:49 PM | $35.20 | Up $0.02 | $35.21 | $35.18 | 16,100 |
| 03:48 PM | $35.18 | Up $0.02 | $35.19 | $35.16 | 24,600 |
| 03:47 PM | $35.16 | Down $ -0.04 | $35.19 | $35.15 | 54,800 |
| 03:46 PM | $35.20 | Down $ -0.01 | $35.21 | $35.20 | 18,500 |
| 03:45 PM | $35.21 | Up $0.01 | $35.21 | $35.21 | 4,600 |
| 03:44 PM | $35.21 | Up $0.00 | $35.21 | $35.20 | 2,600 |
| 03:43 PM | $35.20 | Down $ -0.03 | $35.23 | $35.20 | 18,100 |
| 03:42 PM | $35.23 | Up $0.00 | $35.23 | $35.21 | 14,500 |
| 03:41 PM | $35.23 | Up $0.01 | $35.23 | $35.23 | 300 |
| 03:40 PM | $35.22 | Down $ -0.01 | $35.23 | $35.22 | 8,900 |
| 03:39 PM | $35.23 | Down $ -0.02 | $35.25 | $35.23 | 17,900 |
| 03:38 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 1,200 |
| 03:37 PM | $35.25 | Down $ -0.01 | $35.25 | $35.25 | 1,900 |
| 03:36 PM | $35.25 | Up $0.02 | $35.25 | $35.23 | 10,800 |
| 03:35 PM | $35.23 | Down $ -0.02 | $35.25 | $35.23 | 7,400 |
| 03:34 PM | $35.25 | Down $ -0.01 | $35.26 | $35.24 | 20,200 |
| 03:33 PM | $35.26 | Up $0.00 | $35.26 | $35.26 | 1,000 |
| 03:32 PM | $35.26 | Up $0.01 | $35.26 | $35.25 | 2,300 |
| 03:31 PM | $35.25 | Up $0.02 | $35.25 | $35.24 | 1,400 |
| 03:30 PM | $35.24 | Up $0.01 | $35.24 | $35.23 | 1,400 |
| 03:29 PM | $35.23 | Down $ -0.01 | $35.24 | $35.23 | 3,300 |
| 03:28 PM | $35.24 | Down $ -0.02 | $35.26 | $35.24 | 4,900 |
| 03:27 PM | $35.26 | Up $0.04 | $35.26 | $35.23 | 7,200 |
| 03:26 PM | $35.22 | Down $ -0.01 | $35.23 | $35.22 | 400 |
| 03:25 PM | $35.23 | Up $0.01 | $35.23 | $35.23 | 1,800 |
| 03:24 PM | $35.22 | Up $0.00 | $35.23 | $35.21 | 3,300 |
| 03:23 PM | $35.22 | Down $ -0.01 | $35.23 | $35.21 | 3,600 |
| 03:22 PM | $35.23 | Down $ -0.01 | $35.24 | $35.23 | 2,900 |
| 03:21 PM | $35.24 | Down $ -0.01 | $35.25 | $35.24 | 2,700 |
| 03:20 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 600 |
| 03:19 PM | $35.25 | Down $ -0.01 | $35.25 | $35.25 | 1,800 |
| 03:18 PM | $35.26 | Down $0.00 | $35.26 | $35.26 | 2,200 |
| 03:17 PM | $35.26 | Down $ -0.01 | $35.27 | $35.25 | 8,200 |
| 03:16 PM | $35.27 | Down $ -0.02 | $35.29 | $35.27 | 5,400 |
| 03:15 PM | $35.30 | Up $0.04 | $35.30 | $35.27 | 2,900 |
| 03:14 PM | $35.26 | Up $0.01 | $35.27 | $35.25 | 13,400 |
| 03:13 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 300 |
| 03:12 PM | $35.25 | Down $ -0.01 | $35.26 | $35.25 | 1,300 |
| 03:11 PM | $35.26 | Up $0.01 | $35.26 | $35.26 | 200 |
| 03:10 PM | $35.25 | Up $0.00 | $35.26 | $35.25 | 3,500 |
| 03:09 PM | $35.25 | Up $0.02 | $35.25 | $35.24 | 2,800 |
| 03:08 PM | $35.24 | Up $0.00 | $35.24 | $35.23 | 200 |
| 03:07 PM | $35.24 | Down $ -0.02 | $35.26 | $35.24 | 15,700 |
| 03:06 PM | $35.26 | Down $ -0.01 | $35.27 | $35.26 | 3,700 |
| 03:05 PM | $35.27 | Up $0.01 | $35.27 | $35.27 | 200 |
| 03:04 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 400 |
| 03:03 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 1,200 |
| 03:02 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 1,500 |
| 03:01 PM | $35.26 | Down $ -0.01 | $35.27 | $35.26 | 500 |
| 03:00 PM | $35.27 | Down $ -0.02 | $35.27 | $35.26 | 3,000 |
| 02:58 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 1,400 |
| 02:58 PM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 02:56 PM | $35.28 | Up $0.01 | $35.29 | $35.27 | 3,300 |
| 02:56 PM | $35.28 | Up $0.00 | $35.29 | $35.27 | 0 |
| 02:55 PM | $35.27 | Up $0.00 | $35.27 | $35.26 | 4,100 |
| 02:54 PM | $35.27 | Up $0.00 | $35.27 | $35.27 | 1,400 |
| 02:53 PM | $35.27 | Up $0.00 | $35.27 | $35.26 | 3,300 |
| 02:52 PM | $35.27 | Up $0.00 | $35.29 | $35.26 | 11,100 |
| 02:51 PM | $35.27 | Down $ -0.01 | $35.28 | $35.26 | 3,700 |
| 02:50 PM | $35.28 | Up $0.02 | $35.28 | $35.26 | 2,400 |
| 02:49 PM | $35.27 | Up $0.02 | $35.28 | $35.25 | 12,000 |
| 02:48 PM | $35.25 | Up $0.00 | $35.26 | $35.24 | 11,500 |
| 02:47 PM | $35.25 | Up $0.01 | $35.25 | $35.24 | 800 |
| 02:46 PM | $35.25 | Up $0.00 | $35.26 | $35.24 | 4,900 |
| 02:45 PM | $35.24 | Up $0.01 | $35.24 | $35.22 | 3,800 |
| 02:44 PM | $35.23 | Up $0.00 | $35.24 | $35.23 | 2,200 |
| 02:43 PM | $35.23 | Down $ -0.01 | $35.23 | $35.23 | 100 |
| 02:42 PM | $35.24 | Down $ -0.01 | $35.24 | $35.24 | 3,700 |
| 02:41 PM | $35.25 | Up $0.01 | $35.26 | $35.24 | 1,600 |
| 02:40 PM | $35.24 | Down $ -0.02 | $35.26 | $35.24 | 3,800 |
| 02:39 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 1,100 |
| 02:38 PM | $35.26 | Down $ -0.04 | $35.30 | $35.25 | 8,100 |
| 02:37 PM | $35.30 | Up $0.01 | $35.30 | $35.29 | 1,300 |
| 02:36 PM | $35.29 | Down $ -0.01 | $35.30 | $35.29 | 2,000 |
| 02:35 PM | $35.30 | Down $ -0.01 | $35.32 | $35.30 | 9,000 |
| 02:34 PM | $35.31 | Up $0.00 | $35.32 | $35.31 | 1,400 |
| 02:33 PM | $35.31 | Up $0.01 | $35.31 | $35.30 | 3,900 |
| 02:32 PM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 1,300 |
| 02:31 PM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 700 |
| 02:30 PM | $35.33 | Up $0.01 | $35.33 | $35.33 | 9,400 |
| 02:29 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 1,200 |
| 02:28 PM | $35.32 | Down $ -0.02 | $35.33 | $35.32 | 2,500 |
| 02:27 PM | $35.34 | Down $ -0.01 | $35.34 | $35.34 | 900 |
| 02:26 PM | $35.35 | Up $0.03 | $35.35 | $35.32 | 7,500 |
| 02:25 PM | $35.32 | Up $0.04 | $35.33 | $35.28 | 11,000 |
| 02:24 PM | $35.28 | Up $0.01 | $35.28 | $35.28 | 1,200 |
| 02:23 PM | $35.28 | Up $0.00 | $35.28 | $35.27 | 1,100 |
| 02:22 PM | $35.27 | Up $0.01 | $35.27 | $35.27 | 1,800 |
| 02:21 PM | $35.27 | Down $ -0.01 | $35.29 | $35.27 | 11,800 |
| 02:20 PM | $35.28 | Up $0.04 | $35.28 | $35.24 | 5,200 |
| 02:19 PM | $35.24 | Up $0.01 | $35.24 | $35.22 | 16,500 |
| 02:18 PM | $35.23 | Down $0.00 | $35.23 | $35.23 | 100 |
| 02:17 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 400 |
| 02:16 PM | $35.23 | Down $0.00 | $35.23 | $35.22 | 500 |
| 02:15 PM | $35.23 | Up $0.01 | $35.23 | $35.22 | 4,200 |
| 02:14 PM | $35.22 | Down $0.00 | $35.22 | $35.21 | 400 |
| 02:13 PM | $35.22 | Up $0.01 | $35.23 | $35.21 | 9,700 |
| 02:12 PM | $35.21 | Down $ -0.01 | $35.22 | $35.21 | 4,100 |
| 02:11 PM | $35.22 | Down $0.00 | $35.22 | $35.22 | 300 |
| 02:10 PM | $35.22 | Up $0.02 | $35.22 | $35.20 | 3,200 |
| 02:09 PM | $35.20 | Down $ -0.01 | $35.20 | $35.19 | 19,800 |
| 02:08 PM | $35.20 | Down $ -0.03 | $35.23 | $35.20 | 10,500 |
| 02:07 PM | $35.24 | Up $0.02 | $35.24 | $35.23 | 900 |
| 02:06 PM | $35.22 | Down $ -0.02 | $35.24 | $35.22 | 2,100 |
| 02:05 PM | $35.24 | Up $0.01 | $35.24 | $35.23 | 1,700 |
| 02:04 PM | $35.23 | Down $ -0.01 | $35.25 | $35.23 | 3,000 |
| 02:03 PM | $35.24 | Up $0.00 | $35.24 | $35.23 | 2,500 |
| 02:02 PM | $35.24 | Up $0.01 | $35.24 | $35.24 | 4,600 |
| 02:01 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 2,200 |
| 02:00 PM | $35.23 | Down $ -0.03 | $35.26 | $35.23 | 55,600 |
| 01:59 PM | $35.26 | Down $ -0.01 | $35.26 | $35.26 | 1,500 |
| 01:58 PM | $35.27 | Up $0.01 | $35.27 | $35.27 | 700 |
| 01:57 PM | $35.27 | Down $ -0.02 | $35.27 | $35.27 | 1,200 |
| 01:56 PM | $35.28 | Up $0.02 | $35.28 | $35.25 | 4,300 |
| 01:54 PM | $35.26 | Up $0.03 | $35.26 | $35.24 | 4,400 |
| 01:54 PM | $35.26 | Up $0.00 | $35.26 | $35.24 | 0 |
| 01:53 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 100 |
| 01:52 PM | $35.23 | Up $0.00 | $35.24 | $35.23 | 700 |
| 01:51 PM | $35.23 | Down $ -0.01 | $35.24 | $35.23 | 600 |
| 01:50 PM | $35.24 | Up $0.01 | $35.24 | $35.23 | 1,300 |
| 01:49 PM | $35.24 | Down $ -0.01 | $35.25 | $35.24 | 1,500 |
| 01:48 PM | $35.24 | Down $ -0.01 | $35.25 | $35.24 | 1,800 |
| 01:47 PM | $35.25 | Down $ -0.02 | $35.26 | $35.25 | 5,500 |
| 01:46 PM | $35.27 | Up $0.02 | $35.27 | $35.26 | 1,700 |
| 01:45 PM | $35.26 | Up $0.01 | $35.27 | $35.26 | 7,000 |
| 01:44 PM | $35.25 | Up $0.00 | $35.26 | $35.24 | 2,200 |
| 01:42 PM | $35.25 | Up $0.01 | $35.25 | $35.23 | 1,400 |
| 01:42 PM | $35.25 | Up $0.00 | $35.25 | $35.23 | 0 |
| 01:41 PM | $35.24 | Up $0.00 | $35.25 | $35.24 | 900 |
| 01:40 PM | $35.24 | Up $0.00 | $35.25 | $35.23 | 2,800 |
| 01:39 PM | $35.24 | Up $0.00 | $35.24 | $35.23 | 3,200 |
| 01:38 PM | $35.24 | Up $0.01 | $35.24 | $35.23 | 1,100 |
| 01:37 PM | $35.24 | Down $ -0.02 | $35.25 | $35.24 | 11,100 |
| 01:36 PM | $35.25 | Down $ -0.01 | $35.27 | $35.25 | 3,100 |
| 01:35 PM | $35.26 | Up $0.00 | $35.26 | $35.25 | 5,800 |
| 01:34 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 1,100 |
| 01:33 PM | $35.26 | Up $0.00 | $35.27 | $35.25 | 2,400 |
| 01:32 PM | $35.26 | Down $ -0.04 | $35.29 | $35.26 | 4,000 |
| 01:31 PM | $35.30 | Down $ -0.01 | $35.30 | $35.29 | 1,300 |
| 01:30 PM | $35.31 | Down $ -0.04 | $35.33 | $35.30 | 13,900 |
| 01:29 PM | $35.34 | Up $0.00 | $35.34 | $35.33 | 3,100 |
| 01:28 PM | $35.34 | Up $0.02 | $35.34 | $35.32 | 13,600 |
| 01:27 PM | $35.32 | Down $ -0.01 | $35.34 | $35.32 | 1,600 |
| 01:26 PM | $35.33 | Down $ -0.01 | $35.34 | $35.33 | 1,200 |
| 01:25 PM | $35.34 | Up $0.01 | $35.34 | $35.33 | 1,200 |
| 01:24 PM | $35.33 | Up $0.03 | $35.33 | $35.30 | 5,400 |
| 01:23 PM | $35.30 | Up $0.01 | $35.30 | $35.29 | 3,900 |
| 01:22 PM | $35.29 | Down $ -0.02 | $35.31 | $35.29 | 16,700 |
| 01:21 PM | $35.31 | Down $0.00 | $35.32 | $35.29 | 12,200 |
| 01:20 PM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 2,300 |
| 01:19 PM | $35.33 | Down $ -0.01 | $35.33 | $35.32 | 1,800 |
| 01:18 PM | $35.34 | Down $ -0.01 | $35.35 | $35.34 | 1,300 |
| 01:17 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 1,100 |
| 01:16 PM | $35.35 | Up $0.00 | $35.35 | $35.33 | 2,500 |
| 01:15 PM | $35.35 | Up $0.10 | $35.36 | $35.26 | 11,300 |
| 01:14 PM | $35.25 | Up $0.00 | $35.25 | $35.25 | 1,900 |
| 01:13 PM | $35.25 | Up $0.00 | $35.25 | $35.23 | 4,100 |
| 01:12 PM | $35.25 | Up $0.03 | $35.28 | $35.22 | 12,800 |
| 01:11 PM | $35.22 | Down $ -0.01 | $35.24 | $35.22 | 18,700 |
| 01:09 PM | $35.23 | Up $0.00 | $35.24 | $35.23 | 400 |
| 01:09 PM | $35.23 | Up $0.00 | $35.24 | $35.23 | 0 |
| 01:08 PM | $35.23 | Down $ -0.01 | $35.24 | $35.23 | 2,300 |
| 01:07 PM | $35.24 | Up $0.00 | $35.25 | $35.24 | 800 |
| 01:06 PM | $35.24 | Down $ -0.03 | $35.27 | $35.24 | 8,500 |
| 01:05 PM | $35.27 | Down $ -0.01 | $35.29 | $35.27 | 3,000 |
| 01:04 PM | $35.28 | Up $0.01 | $35.29 | $35.28 | 1,100 |
| 01:03 PM | $35.28 | Up $0.02 | $35.29 | $35.24 | 36,400 |
| 01:02 PM | $35.25 | Down $ -0.01 | $35.26 | $35.25 | 8,600 |
| 01:01 PM | $35.26 | Down $0.00 | $35.26 | $35.25 | 5,900 |
| 01:00 PM | $35.26 | Down $ -0.01 | $35.28 | $35.26 | 6,700 |
| 12:59 PM | $35.27 | Up $0.04 | $35.27 | $35.23 | 5,800 |
| 12:58 PM | $35.23 | Down $ -0.01 | $35.23 | $35.23 | 2,500 |
| 12:57 PM | $35.24 | Down $ -0.01 | $35.24 | $35.24 | 1,900 |
| 12:56 PM | $35.24 | Up $0.01 | $35.24 | $35.24 | 2,300 |
| 12:55 PM | $35.23 | Down $ -0.02 | $35.25 | $35.23 | 3,100 |
| 12:54 PM | $35.25 | Up $0.00 | $35.25 | $35.23 | 7,700 |
| 12:53 PM | $35.25 | Down $ -0.01 | $35.28 | $35.23 | 25,200 |
| 12:52 PM | $35.26 | Up $0.04 | $35.26 | $35.22 | 8,100 |
| 12:51 PM | $35.22 | Up $0.00 | $35.23 | $35.22 | 5,600 |
| 12:50 PM | $35.22 | Up $0.01 | $35.22 | $35.21 | 13,800 |
| 12:49 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 4,100 |
| 12:48 PM | $35.21 | Down $ -0.01 | $35.24 | $35.20 | 8,700 |
| 12:47 PM | $35.22 | Down $0.00 | $35.22 | $35.21 | 7,500 |
| 12:46 PM | $35.22 | Up $0.00 | $35.23 | $35.21 | 9,500 |
| 12:45 PM | $35.22 | Down $ -0.01 | $35.24 | $35.22 | 4,900 |
| 12:44 PM | $35.23 | Down $0.00 | $35.24 | $35.22 | 3,400 |
| 12:43 PM | $35.23 | Down $ -0.03 | $35.27 | $35.23 | 26,700 |
| 12:42 PM | $35.26 | Up $0.01 | $35.26 | $35.26 | 900 |
| 12:41 PM | $35.25 | Down $ -0.02 | $35.27 | $35.25 | 3,700 |
| 12:40 PM | $35.28 | Down $ -0.01 | $35.28 | $35.28 | 3,000 |
| 12:39 PM | $35.28 | Up $0.01 | $35.28 | $35.27 | 4,000 |
| 12:38 PM | $35.27 | Up $0.00 | $35.27 | $35.26 | 800 |
| 12:37 PM | $35.27 | Down $ -0.01 | $35.28 | $35.26 | 11,200 |
| 12:36 PM | $35.28 | Up $0.02 | $35.28 | $35.25 | 12,600 |
| 12:35 PM | $35.26 | Down $ -0.03 | $35.29 | $35.25 | 17,600 |
| 12:34 PM | $35.29 | Down $ -0.01 | $35.31 | $35.29 | 900 |
| 12:33 PM | $35.30 | Down $ -0.01 | $35.30 | $35.30 | 1,700 |
| 12:32 PM | $35.31 | Up $0.00 | $35.32 | $35.29 | 8,400 |
| 12:31 PM | $35.31 | Down $ -0.02 | $35.33 | $35.31 | 3,000 |
| 12:30 PM | $35.33 | Down $0.00 | $35.33 | $35.33 | 100 |
| 12:29 PM | $35.33 | Down $ -0.01 | $35.35 | $35.33 | 5,800 |
| 12:28 PM | $35.34 | Up $0.04 | $35.35 | $35.30 | 10,500 |
| 12:27 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 300 |
| 12:26 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 400 |
| 12:25 PM | $35.30 | Down $0.00 | $35.30 | $35.30 | 4,800 |
| 12:24 PM | $35.30 | Up $0.00 | $35.31 | $35.30 | 2,500 |
| 12:22 PM | $35.30 | Down $ -0.01 | $35.31 | $35.30 | 26,000 |
| 12:22 PM | $35.30 | Up $0.00 | $35.31 | $35.30 | 0 |
| 12:21 PM | $35.31 | Up $0.01 | $35.31 | $35.30 | 1,700 |
| 12:20 PM | $35.30 | Down $ -0.01 | $35.32 | $35.30 | 3,000 |
| 12:19 PM | $35.31 | Down $0.00 | $35.31 | $35.31 | 500 |
| 12:18 PM | $35.32 | Up $0.00 | $35.32 | $35.30 | 5,900 |
| 12:17 PM | $35.31 | Down $ -0.02 | $35.32 | $35.31 | 700 |
| 12:16 PM | $35.33 | Down $ -0.03 | $35.36 | $35.33 | 11,700 |
| 12:15 PM | $35.36 | Down $ -0.02 | $35.37 | $35.35 | 15,800 |
| 12:14 PM | $35.38 | Down $ -0.01 | $35.39 | $35.37 | 4,400 |
| 12:13 PM | $35.39 | Up $0.02 | $35.40 | $35.38 | 4,600 |
| 12:12 PM | $35.37 | Down $ -0.02 | $35.38 | $35.37 | 800 |
| 12:11 PM | $35.39 | Down $ -0.01 | $35.41 | $35.39 | 3,700 |
| 12:10 PM | $35.40 | Up $0.00 | $35.40 | $35.39 | 1,200 |
| 12:09 PM | $35.40 | Down $ -0.03 | $35.43 | $35.40 | 8,000 |
| 12:08 PM | $35.43 | Down $ -0.01 | $35.45 | $35.43 | 8,500 |
| 12:07 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 12,400 |
| 12:06 PM | $35.44 | Up $0.01 | $35.45 | $35.44 | 4,500 |
| 12:05 PM | $35.43 | Up $0.01 | $35.44 | $35.42 | 2,500 |
| 12:04 PM | $35.42 | Up $0.03 | $35.43 | $35.39 | 7,400 |
| 12:03 PM | $35.39 | Down $ -0.01 | $35.39 | $35.38 | 4,900 |
| 12:02 PM | $35.40 | Up $0.08 | $35.40 | $35.33 | 4,200 |
| 12:01 PM | $35.32 | Up $0.02 | $35.32 | $35.31 | 4,200 |
| 12:00 PM | $35.31 | Down $ -0.01 | $35.32 | $35.30 | 4,500 |
| 11:59 AM | $35.32 | Up $0.00 | $35.32 | $35.30 | 3,600 |
| 11:58 AM | $35.31 | Down $ -0.02 | $35.33 | $35.31 | 4,500 |
| 11:57 AM | $35.33 | Down $ -0.02 | $35.35 | $35.33 | 4,100 |
| 11:56 AM | $35.35 | Down $ -0.01 | $35.37 | $35.35 | 12,500 |
| 11:55 AM | $35.36 | Down $ -0.02 | $35.37 | $35.36 | 2,200 |
| 11:54 AM | $35.38 | Up $0.02 | $35.39 | $35.38 | 5,900 |
| 11:53 AM | $35.36 | Up $0.02 | $35.37 | $35.34 | 5,800 |
| 11:52 AM | $35.34 | Up $0.01 | $35.34 | $35.32 | 2,400 |
| 11:51 AM | $35.33 | Down $ -0.02 | $35.34 | $35.32 | 5,000 |
| 11:50 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 300 |
| 11:49 AM | $35.35 | Up $0.01 | $35.35 | $35.34 | 7,600 |
| 11:48 AM | $35.34 | Up $0.01 | $35.34 | $35.34 | 100 |
| 11:47 AM | $35.33 | Up $0.01 | $35.33 | $35.32 | 3,900 |
| 11:46 AM | $35.32 | Up $0.03 | $35.35 | $35.30 | 68,400 |
| 11:45 AM | $35.29 | Up $0.01 | $35.31 | $35.27 | 8,100 |
| 11:44 AM | $35.28 | Down $ -0.08 | $35.35 | $35.27 | 28,600 |
| 11:43 AM | $35.36 | Up $0.00 | $35.36 | $35.35 | 9,500 |
| 11:41 AM | $35.36 | Down $ -0.01 | $35.38 | $35.36 | 3,400 |
| 11:41 AM | $35.36 | Up $0.00 | $35.38 | $35.36 | 0 |
| 11:40 AM | $35.37 | Up $0.01 | $35.37 | $35.35 | 2,800 |
| 11:39 AM | $35.36 | Down $ -0.01 | $35.38 | $35.36 | 5,200 |
| 11:38 AM | $35.37 | Up $0.00 | $35.38 | $35.36 | 1,600 |
| 11:37 AM | $35.37 | Up $0.01 | $35.38 | $35.36 | 2,200 |
| 11:36 AM | $35.36 | Down $ -0.04 | $35.39 | $35.34 | 23,500 |
| 11:35 AM | $35.40 | Up $0.02 | $35.40 | $35.37 | 4,000 |
| 11:34 AM | $35.38 | Up $0.00 | $35.39 | $35.38 | 4,700 |
| 11:33 AM | $35.38 | Down $ -0.03 | $35.41 | $35.38 | 46,800 |
| 11:32 AM | $35.41 | Down $ -0.04 | $35.44 | $35.41 | 4,800 |
| 11:31 AM | $35.45 | Down $ -0.02 | $35.45 | $35.45 | 9,000 |
| 11:30 AM | $35.46 | Down $ -0.01 | $35.49 | $35.46 | 5,600 |
| 11:29 AM | $35.47 | Up $0.00 | $35.48 | $35.47 | 600 |
| 11:28 AM | $35.47 | Down $ -0.01 | $35.48 | $35.47 | 7,000 |
| 11:27 AM | $35.48 | Down $ -0.01 | $35.49 | $35.47 | 5,800 |
| 11:26 AM | $35.49 | Up $0.00 | $35.49 | $35.49 | 900 |
| 11:25 AM | $35.49 | Up $0.01 | $35.49 | $35.49 | 2,100 |
| 11:24 AM | $35.48 | Up $0.00 | $35.50 | $35.48 | 12,000 |
| 11:23 AM | $35.48 | Up $0.01 | $35.48 | $35.48 | 6,200 |
| 11:22 AM | $35.47 | Down $ -0.03 | $35.49 | $35.47 | 7,200 |
| 11:21 AM | $35.50 | Up $0.01 | $35.50 | $35.50 | 1,000 |
| 11:20 AM | $35.49 | Up $0.01 | $35.50 | $35.48 | 9,200 |
| 11:19 AM | $35.48 | Down $ -0.01 | $35.48 | $35.48 | 200 |
| 11:18 AM | $35.49 | Up $0.04 | $35.49 | $35.45 | 4,100 |
| 11:17 AM | $35.45 | Up $0.01 | $35.45 | $35.44 | 2,800 |
| 11:16 AM | $35.44 | Up $0.00 | $35.45 | $35.42 | 12,000 |
| 11:15 AM | $35.44 | Up $0.00 | $35.45 | $35.44 | 900 |
| 11:14 AM | $35.44 | Down $ -0.01 | $35.45 | $35.44 | 1,400 |
| 11:13 AM | $35.45 | Up $0.00 | $35.46 | $35.43 | 7,400 |
| 11:12 AM | $35.45 | Down $ -0.03 | $35.48 | $35.45 | 6,800 |
| 11:11 AM | $35.48 | Down $ -0.01 | $35.49 | $35.48 | 1,500 |
| 11:10 AM | $35.49 | Up $0.00 | $35.49 | $35.49 | 600 |
| 11:09 AM | $35.49 | Up $0.01 | $35.50 | $35.49 | 2,600 |
| 11:08 AM | $35.48 | Down $ -0.02 | $35.49 | $35.48 | 4,900 |
| 11:07 AM | $35.50 | Up $0.02 | $35.50 | $35.49 | 2,600 |
| 11:06 AM | $35.48 | Up $0.02 | $35.48 | $35.46 | 1,400 |
| 11:05 AM | $35.46 | Up $0.04 | $35.46 | $35.43 | 3,100 |
| 11:04 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 2,000 |
| 11:03 AM | $35.42 | Up $0.01 | $35.43 | $35.41 | 6,300 |
| 11:02 AM | $35.41 | Down $ -0.01 | $35.42 | $35.41 | 5,900 |
| 11:01 AM | $35.42 | Down $ -0.01 | $35.44 | $35.42 | 3,400 |
| 11:00 AM | $35.43 | Up $0.01 | $35.45 | $35.42 | 4,000 |
| 10:59 AM | $35.42 | Down $ -0.07 | $35.49 | $35.42 | 11,800 |
| 10:58 AM | $35.49 | Down $ -0.02 | $35.50 | $35.48 | 4,700 |
| 10:57 AM | $35.51 | Up $0.01 | $35.51 | $35.51 | 3,200 |
| 10:56 AM | $35.50 | Down $ -0.01 | $35.51 | $35.50 | 1,200 |
| 10:55 AM | $35.51 | Up $0.02 | $35.51 | $35.49 | 3,000 |
| 10:54 AM | $35.49 | Up $0.00 | $35.50 | $35.49 | 1,300 |
| 10:53 AM | $35.49 | Up $0.03 | $35.52 | $35.45 | 17,800 |
| 10:52 AM | $35.46 | Up $0.02 | $35.47 | $35.45 | 5,100 |
| 10:51 AM | $35.44 | Down $ -0.01 | $35.46 | $35.43 | 11,200 |
| 10:50 AM | $35.45 | Up $0.04 | $35.45 | $35.40 | 10,900 |
| 10:49 AM | $35.41 | Down $ -0.04 | $35.45 | $35.39 | 13,600 |
| 10:48 AM | $35.45 | Down $ -0.02 | $35.46 | $35.43 | 12,800 |
| 10:47 AM | $35.47 | Down $ -0.04 | $35.50 | $35.46 | 19,600 |
| 10:46 AM | $35.51 | Down $ -0.02 | $35.55 | $35.51 | 8,200 |
| 10:45 AM | $35.53 | Down $ -0.03 | $35.55 | $35.53 | 5,000 |
| 10:44 AM | $35.56 | Down $ -0.03 | $35.59 | $35.56 | 6,900 |
| 10:43 AM | $35.59 | Down $ -0.02 | $35.61 | $35.58 | 15,200 |
| 10:42 AM | $35.61 | Down $ -0.04 | $35.64 | $35.61 | 4,900 |
| 10:41 AM | $35.65 | Down $ -0.05 | $35.70 | $35.65 | 5,300 |
| 10:40 AM | $35.70 | Down $ -0.03 | $35.73 | $35.70 | 2,700 |
| 10:39 AM | $35.73 | Up $0.01 | $35.73 | $35.72 | 1,900 |
| 10:38 AM | $35.72 | Up $0.01 | $35.72 | $35.69 | 11,400 |
| 10:37 AM | $35.71 | Down $ -0.02 | $35.73 | $35.71 | 4,500 |
| 10:36 AM | $35.73 | Down $ -0.01 | $35.74 | $35.72 | 3,400 |
| 10:35 AM | $35.74 | Down $ -0.04 | $35.76 | $35.72 | 8,600 |
| 10:34 AM | $35.77 | Down $ -0.03 | $35.80 | $35.75 | 69,000 |
| 10:33 AM | $35.80 | Up $0.01 | $35.81 | $35.79 | 2,900 |
| 10:32 AM | $35.79 | Up $0.01 | $35.79 | $35.79 | 2,600 |
| 10:31 AM | $35.79 | Down $ -0.05 | $35.83 | $35.78 | 15,800 |
| 10:30 AM | $35.83 | Up $0.01 | $35.83 | $35.82 | 3,600 |
| 10:29 AM | $35.82 | Down $ -0.01 | $35.83 | $35.82 | 2,300 |
| 10:28 AM | $35.83 | Up $0.00 | $35.83 | $35.82 | 5,300 |
| 10:27 AM | $35.83 | Up $0.00 | $35.85 | $35.82 | 6,600 |
| 10:26 AM | $35.83 | Down $ -0.02 | $35.83 | $35.82 | 1,000 |
| 10:25 AM | $35.84 | Down $ -0.06 | $35.90 | $35.84 | 9,500 |
| 10:24 AM | $35.90 | Down $ -0.03 | $35.93 | $35.89 | 7,800 |
| 10:23 AM | $35.93 | Up $0.00 | $35.94 | $35.92 | 5,800 |
| 10:22 AM | $35.93 | Down $ -0.03 | $35.95 | $35.92 | 3,500 |
| 10:21 AM | $35.96 | Up $0.01 | $35.96 | $35.96 | 2,200 |
| 10:20 AM | $35.95 | Up $0.05 | $35.95 | $35.92 | 4,600 |
| 10:19 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 300 |
| 10:18 AM | $35.90 | Up $0.04 | $35.90 | $35.87 | 3,600 |
| 10:17 AM | $35.86 | Down $ -0.05 | $35.90 | $35.85 | 10,700 |
| 10:16 AM | $35.91 | Down $ -0.02 | $35.92 | $35.90 | 5,800 |
| 10:15 AM | $35.92 | Up $0.00 | $35.93 | $35.91 | 1,700 |
| 10:14 AM | $35.92 | Up $0.00 | $35.93 | $35.92 | 2,600 |
| 10:13 AM | $35.92 | Up $0.00 | $35.93 | $35.91 | 1,600 |
| 10:12 AM | $35.92 | Down $0.00 | $35.93 | $35.91 | 8,800 |
| 10:11 AM | $35.93 | Down $ -0.01 | $35.93 | $35.92 | 4,000 |
| 10:10 AM | $35.93 | Up $0.00 | $35.94 | $35.93 | 3,800 |
| 10:09 AM | $35.93 | Up $0.04 | $35.93 | $35.88 | 2,400 |
| 10:08 AM | $35.89 | Down $ -0.04 | $35.94 | $35.89 | 6,100 |
| 10:07 AM | $35.93 | Up $0.01 | $35.94 | $35.90 | 14,700 |
| 10:06 AM | $35.92 | Down $ -0.01 | $35.95 | $35.90 | 17,100 |
| 10:05 AM | $35.93 | Down $ -0.04 | $35.96 | $35.92 | 12,000 |
| 10:04 AM | $35.97 | Down $ -0.03 | $36.00 | $35.97 | 3,200 |
| 10:03 AM | $36.00 | Up $0.01 | $36.01 | $35.97 | 17,700 |
| 10:02 AM | $35.99 | Down $ -0.03 | $36.01 | $35.98 | 14,100 |
| 10:01 AM | $36.02 | Down $0.00 | $36.03 | $36.02 | 9,300 |
| 10:00 AM | $36.03 | Up $0.01 | $36.03 | $36.01 | 23,900 |
| 09:59 AM | $36.02 | Up $0.00 | $36.02 | $36.02 | 1,200 |
| 09:58 AM | $36.02 | Up $0.01 | $36.02 | $36.00 | 8,900 |
| 09:57 AM | $36.01 | Down $ -0.01 | $36.01 | $36.00 | 6,400 |
| 09:56 AM | $36.02 | Up $0.02 | $36.02 | $35.99 | 11,000 |
| 09:55 AM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 1,900 |
| 09:54 AM | $36.00 | Down $ -0.01 | $36.02 | $36.00 | 18,000 |
| 09:53 AM | $36.01 | Up $0.00 | $36.02 | $36.01 | 2,300 |
| 09:52 AM | $36.01 | Up $0.05 | $36.01 | $35.96 | 8,100 |
| 09:51 AM | $35.96 | Up $0.00 | $35.97 | $35.96 | 2,300 |
| 09:50 AM | $35.96 | Down $ -0.02 | $35.99 | $35.96 | 6,400 |
| 09:49 AM | $35.98 | Down $ -0.03 | $36.01 | $35.98 | 2,800 |
| 09:48 AM | $36.01 | Down $ -0.01 | $36.02 | $36.00 | 8,500 |
| 09:47 AM | $36.02 | Down $ -0.04 | $36.07 | $36.01 | 33,000 |
| 09:46 AM | $36.07 | Up $0.05 | $36.07 | $36.01 | 8,700 |
| 09:45 AM | $36.02 | Up $0.01 | $36.02 | $36.00 | 7,400 |
| 09:44 AM | $36.01 | Down $ -0.03 | $36.03 | $36.01 | 2,500 |
| 09:43 AM | $36.04 | Up $0.05 | $36.05 | $35.99 | 5,800 |
| 09:42 AM | $35.99 | Down $ -0.05 | $36.05 | $35.98 | 30,300 |
| 09:41 AM | $36.04 | Up $0.00 | $36.05 | $36.03 | 3,000 |
| 09:40 AM | $36.04 | Up $0.02 | $36.05 | $36.02 | 5,200 |
| 09:39 AM | $36.02 | Down $ -0.03 | $36.03 | $36.01 | 4,100 |
| 09:38 AM | $36.05 | Up $0.00 | $36.07 | $36.04 | 16,600 |
| 09:37 AM | $36.05 | Up $0.02 | $36.05 | $36.03 | 8,400 |
| 09:36 AM | $36.03 | Up $0.03 | $36.03 | $35.99 | 8,200 |
| 09:35 AM | $35.99 | Up $0.00 | $35.99 | $35.96 | 3,900 |
| 09:34 AM | $35.99 | Down $ -0.03 | $36.02 | $35.99 | 2,600 |
| 09:33 AM | $36.02 | Up $0.01 | $36.03 | $35.97 | 15,200 |
| 09:32 AM | $36.02 | Up $0.09 | $36.04 | $35.93 | 126,100 |
| 09:31 AM | $35.93 | Up $0.00 | $35.95 | $35.92 | 4,200 |
| 09:30 AM | $35.93 | Up $0.21 | $35.99 | $35.87 | 94,900 |
| Previous close | $35.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2025 | $35.72 | $35.50 | $35.82 | $35.47 | 1,769,100 |
| 20/08/2025 | $35.67 | $35.68 | $35.86 | $35.61 | 1,647,100 |
| 19/08/2025 | $35.44 | $35.38 | $35.52 | $35.30 | 1,247,400 |
| 18/08/2025 | $35.28 | $35.47 | $35.53 | $35.27 | 2,045,200 |
| 15/08/2025 | $35.37 | $35.11 | $35.45 | $35.11 | 2,409,200 |
| 14/08/2025 | $35.03 | $34.83 | $35.05 | $34.81 | 2,636,800 |
| 13/08/2025 | $34.53 | $34.37 | $34.74 | $34.32 | 3,435,600 |
| 12/08/2025 | $33.77 | $34.17 | $34.22 | $33.75 | 1,522,000 |
| 11/08/2025 | $33.58 | $33.77 | $33.87 | $33.57 | 1,847,100 |
| 08/08/2025 | $33.51 | $33.56 | $33.69 | $33.48 | 2,565,400 |
| 07/08/2025 | $32.66 | $32.17 | $32.75 | $32.11 | 2,013,100 |
| 06/08/2025 | $32.00 | $32.23 | $32.26 | $31.74 | 4,232,000 |
| 05/08/2025 | $32.45 | $32.86 | $32.90 | $32.44 | 1,969,500 |
| 01/08/2025 | $32.53 | $32.48 | $32.73 | $32.42 | 2,176,400 |
| 31/07/2025 | $32.32 | $32.38 | $32.50 | $32.29 | 1,884,500 |
| 30/07/2025 | $32.58 | $32.61 | $32.62 | $32.35 | 1,548,200 |
| 29/07/2025 | $32.62 | $32.74 | $32.74 | $32.52 | 1,117,600 |
| 28/07/2025 | $32.75 | $33.05 | $33.07 | $32.72 | 1,826,800 |
| 25/07/2025 | $33.16 | $32.84 | $33.19 | $32.80 | 2,145,500 |
| 24/07/2025 | $33.34 | $33.41 | $33.46 | $33.25 | 1,127,700 |
| 23/07/2025 | $33.42 | $33.31 | $33.52 | $33.26 | 2,185,000 |
| 22/07/2025 | $33.15 | $33.18 | $33.24 | $33.04 | 2,645,800 |
| 21/07/2025 | $32.83 | $32.81 | $32.93 | $32.80 | 1,080,600 |
| 18/07/2025 | $32.50 | $32.55 | $32.61 | $32.48 | 1,545,200 |
| 17/07/2025 | $33.12 | $33.18 | $33.29 | $33.06 | 2,305,100 |
| 16/07/2025 | $33.42 | $33.54 | $33.67 | $33.37 | 2,253,000 |
| 15/07/2025 | $33.03 | $33.00 | $33.20 | $32.91 | 1,919,000 |
| 14/07/2025 | $32.71 | $32.61 | $32.93 | $32.60 | 1,688,100 |
| 11/07/2025 | $32.57 | $32.91 | $32.96 | $32.55 | 3,446,400 |
| 10/07/2025 | $32.87 | $32.92 | $33.04 | $32.75 | 2,713,800 |
Graphs are not available, please refer to the detailed table