Find a quote
BCE INC.
33.21 Up 0.46 (1.39 %)
Delayed : 2025/10/15 16:14:58
- Previous close $32.75
- Opening $33.47
- Today High $34.53
- Today Low $32.98
- Price Bid $33.17
- Price Ask $33.17
- 52 Weeks High $46.62
- 52 Weeks Low $28.73
- Size Bid 1
- Size Ask 3
- Volume 6,790,600
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $33.21 | Up $0.00 | $33.21 | $33.21 | 941,100 |
| 03:59 PM | $33.21 | Up $0.04 | $33.22 | $33.18 | 101,700 |
| 03:58 PM | $33.18 | Down $ -0.02 | $33.19 | $33.17 | 30,800 |
| 03:57 PM | $33.19 | Down $ -0.05 | $33.24 | $33.19 | 38,100 |
| 03:56 PM | $33.24 | Up $0.00 | $33.25 | $33.22 | 49,100 |
| 03:55 PM | $33.24 | Up $0.02 | $33.24 | $33.22 | 30,700 |
| 03:54 PM | $33.23 | Up $0.02 | $33.23 | $33.21 | 14,200 |
| 03:53 PM | $33.20 | Up $0.00 | $33.22 | $33.20 | 34,500 |
| 03:52 PM | $33.20 | Up $0.03 | $33.20 | $33.17 | 37,700 |
| 03:51 PM | $33.18 | Down $ -0.04 | $33.22 | $33.16 | 39,500 |
| 03:50 PM | $33.22 | Up $0.07 | $33.25 | $33.15 | 68,800 |
| 03:49 PM | $33.15 | Down $ -0.01 | $33.16 | $33.15 | 8,900 |
| 03:48 PM | $33.16 | Up $0.00 | $33.16 | $33.15 | 1,400 |
| 03:47 PM | $33.16 | Up $0.01 | $33.16 | $33.14 | 12,500 |
| 03:46 PM | $33.15 | Up $0.02 | $33.16 | $33.14 | 12,100 |
| 03:45 PM | $33.13 | Down $ -0.01 | $33.15 | $33.13 | 7,700 |
| 03:44 PM | $33.14 | Up $0.02 | $33.15 | $33.12 | 12,200 |
| 03:43 PM | $33.12 | Up $0.02 | $33.12 | $33.10 | 10,200 |
| 03:42 PM | $33.10 | Up $0.03 | $33.11 | $33.07 | 31,200 |
| 03:41 PM | $33.07 | Up $0.00 | $33.08 | $33.07 | 2,200 |
| 03:40 PM | $33.07 | Down $ -0.02 | $33.09 | $33.07 | 3,900 |
| 03:39 PM | $33.09 | Down $ -0.01 | $33.10 | $33.08 | 13,300 |
| 03:38 PM | $33.09 | Down $ -0.02 | $33.11 | $33.09 | 5,500 |
| 03:37 PM | $33.11 | Up $0.02 | $33.12 | $33.09 | 7,200 |
| 03:36 PM | $33.10 | Up $0.02 | $33.11 | $33.07 | 19,000 |
| 03:35 PM | $33.07 | Down $ -0.02 | $33.09 | $33.06 | 16,000 |
| 03:34 PM | $33.09 | Up $0.01 | $33.10 | $33.08 | 14,600 |
| 03:33 PM | $33.09 | Up $0.02 | $33.09 | $33.07 | 12,500 |
| 03:32 PM | $33.07 | Up $0.01 | $33.07 | $33.07 | 1,400 |
| 03:31 PM | $33.06 | Up $0.01 | $33.06 | $33.03 | 12,600 |
| 03:30 PM | $33.05 | Down $ -0.01 | $33.06 | $33.05 | 2,400 |
| 03:29 PM | $33.06 | Down $ -0.04 | $33.09 | $33.05 | 8,000 |
| 03:28 PM | $33.10 | Up $0.00 | $33.10 | $33.09 | 1,300 |
| 03:27 PM | $33.09 | Down $ -0.01 | $33.10 | $33.09 | 3,400 |
| 03:26 PM | $33.10 | Down $ -0.02 | $33.12 | $33.10 | 8,200 |
| 03:25 PM | $33.12 | Up $0.01 | $33.12 | $33.11 | 5,200 |
| 03:24 PM | $33.11 | Up $0.00 | $33.14 | $33.11 | 15,600 |
| 03:23 PM | $33.11 | Up $0.01 | $33.12 | $33.09 | 7,100 |
| 03:22 PM | $33.10 | Up $0.02 | $33.11 | $33.08 | 16,600 |
| 03:21 PM | $33.08 | Up $0.10 | $33.09 | $32.99 | 28,600 |
| 03:20 PM | $32.98 | Down $ -0.02 | $33.00 | $32.98 | 3,400 |
| 03:19 PM | $33.00 | Up $0.00 | $33.01 | $32.99 | 10,400 |
| 03:18 PM | $33.00 | Down $ -0.01 | $33.01 | $33.00 | 4,400 |
| 03:17 PM | $33.01 | Up $0.00 | $33.02 | $33.00 | 54,800 |
| 03:16 PM | $33.01 | Down $ -0.01 | $33.02 | $33.01 | 3,500 |
| 03:15 PM | $33.02 | Up $0.00 | $33.03 | $33.01 | 3,200 |
| 03:14 PM | $33.02 | Down $ -0.02 | $33.04 | $33.02 | 7,900 |
| 03:13 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 2,900 |
| 03:12 PM | $33.04 | Down $ -0.02 | $33.06 | $33.04 | 3,500 |
| 03:11 PM | $33.06 | Up $0.00 | $33.07 | $33.06 | 3,900 |
| 03:10 PM | $33.06 | Down $ -0.02 | $33.08 | $33.06 | 4,400 |
| 03:09 PM | $33.08 | Up $0.04 | $33.08 | $33.05 | 3,200 |
| 03:08 PM | $33.04 | Down $ -0.01 | $33.05 | $33.04 | 3,000 |
| 03:07 PM | $33.05 | Up $0.02 | $33.05 | $33.04 | 2,800 |
| 03:06 PM | $33.03 | Up $0.00 | $33.03 | $33.03 | 2,500 |
| 03:05 PM | $33.03 | Down $0.00 | $33.03 | $33.03 | 100 |
| 03:04 PM | $33.04 | Down $ -0.01 | $33.04 | $33.04 | 3,900 |
| 03:03 PM | $33.05 | Down $0.00 | $33.05 | $33.05 | 700 |
| 03:02 PM | $33.05 | Up $0.00 | $33.06 | $33.03 | 13,200 |
| 03:01 PM | $33.05 | Up $0.00 | $33.06 | $33.05 | 6,400 |
| 03:00 PM | $33.05 | Up $0.00 | $33.05 | $33.04 | 4,000 |
| 02:59 PM | $33.05 | Up $0.00 | $33.05 | $33.04 | 6,000 |
| 02:58 PM | $33.05 | Up $0.01 | $33.05 | $33.04 | 200 |
| 02:57 PM | $33.04 | Down $ -0.02 | $33.07 | $33.03 | 7,700 |
| 02:56 PM | $33.06 | Down $ -0.01 | $33.07 | $33.06 | 1,800 |
| 02:55 PM | $33.07 | Down $ -0.01 | $33.09 | $33.07 | 13,000 |
| 02:54 PM | $33.08 | Up $0.01 | $33.08 | $33.07 | 1,400 |
| 02:53 PM | $33.07 | Up $0.00 | $33.07 | $33.07 | 2,200 |
| 02:52 PM | $33.07 | Up $0.03 | $33.07 | $33.07 | 600 |
| 02:51 PM | $33.04 | Up $0.01 | $33.06 | $33.01 | 52,400 |
| 02:50 PM | $33.03 | Down $ -0.01 | $33.04 | $33.03 | 1,300 |
| 02:49 PM | $33.04 | Down $ -0.02 | $33.05 | $33.04 | 1,000 |
| 02:48 PM | $33.06 | Up $0.04 | $33.06 | $33.03 | 5,300 |
| 02:47 PM | $33.02 | Down $ -0.01 | $33.03 | $33.02 | 2,000 |
| 02:46 PM | $33.03 | Down $ -0.02 | $33.04 | $33.02 | 4,400 |
| 02:45 PM | $33.05 | Up $0.00 | $33.06 | $33.04 | 2,900 |
| 02:44 PM | $33.05 | Up $0.00 | $33.06 | $33.02 | 8,800 |
| 02:43 PM | $33.05 | Down $ -0.02 | $33.08 | $33.05 | 4,500 |
| 02:42 PM | $33.07 | Down $ -0.01 | $33.07 | $33.07 | 3,400 |
| 02:41 PM | $33.08 | Down $ -0.02 | $33.10 | $33.07 | 4,400 |
| 02:40 PM | $33.10 | Down $ -0.01 | $33.12 | $33.10 | 5,400 |
| 02:39 PM | $33.11 | Down $ -0.01 | $33.11 | $33.11 | 200 |
| 02:38 PM | $33.12 | Up $0.01 | $33.12 | $33.12 | 1,400 |
| 02:37 PM | $33.11 | Up $0.02 | $33.11 | $33.09 | 14,300 |
| 02:36 PM | $33.09 | Down $ -0.02 | $33.11 | $33.08 | 17,900 |
| 02:35 PM | $33.11 | Up $0.01 | $33.11 | $33.11 | 100 |
| 02:34 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 100 |
| 02:33 PM | $33.10 | Down $ -0.03 | $33.13 | $33.10 | 3,400 |
| 02:32 PM | $33.13 | Down $ -0.01 | $33.14 | $33.13 | 7,400 |
| 02:31 PM | $33.14 | Up $0.01 | $33.14 | $33.14 | 600 |
| 02:30 PM | $33.13 | Up $0.03 | $33.13 | $33.11 | 7,200 |
| 02:29 PM | $33.10 | Up $0.01 | $33.10 | $33.09 | 1,900 |
| 02:28 PM | $33.09 | Up $0.00 | $33.09 | $33.08 | 2,600 |
| 02:27 PM | $33.09 | Up $0.00 | $33.09 | $33.09 | 200 |
| 02:26 PM | $33.09 | Up $0.00 | $33.10 | $33.09 | 9,900 |
| 02:25 PM | $33.09 | Up $0.02 | $33.09 | $33.05 | 19,200 |
| 02:24 PM | $33.07 | Down $ -0.01 | $33.07 | $33.07 | 1,500 |
| 02:23 PM | $33.08 | Down $ -0.03 | $33.10 | $33.08 | 4,100 |
| 02:22 PM | $33.11 | Up $0.00 | $33.12 | $33.11 | 700 |
| 02:21 PM | $33.11 | Up $0.00 | $33.11 | $33.08 | 12,700 |
| 02:20 PM | $33.11 | Down $ -0.07 | $33.17 | $33.10 | 4,100 |
| 02:19 PM | $33.18 | Up $0.01 | $33.18 | $33.17 | 1,000 |
| 02:18 PM | $33.17 | Up $0.00 | $33.18 | $33.17 | 7,600 |
| 02:17 PM | $33.17 | Up $0.00 | $33.17 | $33.17 | 900 |
| 02:16 PM | $33.17 | Down $ -0.01 | $33.18 | $33.17 | 1,000 |
| 02:15 PM | $33.18 | Down $ -0.02 | $33.19 | $33.18 | 2,100 |
| 02:14 PM | $33.20 | Down $ -0.02 | $33.22 | $33.19 | 13,200 |
| 02:13 PM | $33.22 | Up $0.03 | $33.24 | $33.20 | 7,400 |
| 02:12 PM | $33.19 | Down $ -0.01 | $33.19 | $33.19 | 2,100 |
| 02:11 PM | $33.20 | Up $0.03 | $33.20 | $33.19 | 2,100 |
| 02:10 PM | $33.18 | Up $0.02 | $33.18 | $33.15 | 15,600 |
| 02:09 PM | $33.16 | Up $0.00 | $33.16 | $33.16 | 600 |
| 02:07 PM | $33.16 | Up $0.00 | $33.16 | $33.15 | 2,900 |
| 02:07 PM | $33.16 | Up $0.00 | $33.16 | $33.15 | 0 |
| 02:06 PM | $33.16 | Down $ -0.02 | $33.17 | $33.16 | 3,400 |
| 02:05 PM | $33.18 | Down $ -0.01 | $33.18 | $33.16 | 4,100 |
| 02:04 PM | $33.19 | Up $0.02 | $33.19 | $33.18 | 1,500 |
| 02:03 PM | $33.17 | Down $ -0.02 | $33.18 | $33.17 | 300 |
| 02:02 PM | $33.19 | Up $0.00 | $33.19 | $33.18 | 2,300 |
| 02:01 PM | $33.19 | Up $0.01 | $33.20 | $33.19 | 3,500 |
| 02:00 PM | $33.18 | Up $0.00 | $33.19 | $33.18 | 800 |
| 01:59 PM | $33.18 | Up $0.01 | $33.18 | $33.17 | 4,800 |
| 01:58 PM | $33.17 | Up $0.00 | $33.18 | $33.17 | 200 |
| 01:57 PM | $33.17 | Up $0.03 | $33.17 | $33.13 | 6,500 |
| 01:56 PM | $33.14 | Up $0.01 | $33.14 | $33.13 | 2,300 |
| 01:55 PM | $33.13 | Up $0.01 | $33.13 | $33.12 | 2,400 |
| 01:54 PM | $33.12 | Up $0.01 | $33.12 | $33.11 | 4,800 |
| 01:53 PM | $33.11 | Down $ -0.02 | $33.14 | $33.11 | 3,800 |
| 01:51 PM | $33.13 | Up $0.00 | $33.13 | $33.12 | 1,900 |
| 01:51 PM | $33.13 | Up $0.00 | $33.13 | $33.12 | 0 |
| 01:50 PM | $33.13 | Down $ -0.01 | $33.13 | $33.12 | 4,300 |
| 01:49 PM | $33.14 | Down $ -0.02 | $33.15 | $33.14 | 5,400 |
| 01:48 PM | $33.16 | Down $ -0.02 | $33.17 | $33.16 | 2,100 |
| 01:47 PM | $33.18 | Up $0.01 | $33.18 | $33.17 | 400 |
| 01:46 PM | $33.17 | Down $ -0.01 | $33.19 | $33.17 | 3,400 |
| 01:45 PM | $33.18 | Up $0.00 | $33.20 | $33.17 | 4,900 |
| 01:44 PM | $33.18 | Up $0.01 | $33.18 | $33.16 | 4,000 |
| 01:43 PM | $33.18 | Down $ -0.01 | $33.18 | $33.17 | 4,200 |
| 01:42 PM | $33.18 | Down $ -0.02 | $33.19 | $33.17 | 7,300 |
| 01:41 PM | $33.20 | Up $0.01 | $33.21 | $33.19 | 4,300 |
| 01:40 PM | $33.20 | Up $0.01 | $33.20 | $33.19 | 300 |
| 01:39 PM | $33.19 | Down $0.00 | $33.19 | $33.17 | 14,200 |
| 01:38 PM | $33.19 | Down $ -0.04 | $33.23 | $33.19 | 10,100 |
| 01:37 PM | $33.23 | Up $0.00 | $33.23 | $33.22 | 900 |
| 01:36 PM | $33.23 | Down $ -0.04 | $33.27 | $33.23 | 3,800 |
| 01:35 PM | $33.27 | Up $0.00 | $33.29 | $33.27 | 7,800 |
| 01:34 PM | $33.27 | Up $0.02 | $33.27 | $33.25 | 3,400 |
| 01:33 PM | $33.25 | Up $0.00 | $33.25 | $33.25 | 2,200 |
| 01:32 PM | $33.25 | Up $0.02 | $33.25 | $33.23 | 4,800 |
| 01:31 PM | $33.23 | Up $0.01 | $33.23 | $33.22 | 4,100 |
| 01:30 PM | $33.22 | Up $0.03 | $33.22 | $33.20 | 2,400 |
| 01:29 PM | $33.19 | Down $ -0.01 | $33.19 | $33.18 | 1,300 |
| 01:28 PM | $33.20 | Down $ -0.02 | $33.21 | $33.19 | 8,400 |
| 01:27 PM | $33.22 | Down $0.00 | $33.22 | $33.21 | 1,500 |
| 01:26 PM | $33.22 | Down $ -0.05 | $33.27 | $33.22 | 12,800 |
| 01:25 PM | $33.27 | Down $ -0.03 | $33.30 | $33.27 | 900 |
| 01:24 PM | $33.30 | Down $ -0.05 | $33.37 | $33.27 | 19,500 |
| 01:23 PM | $33.35 | Up $0.05 | $33.36 | $33.29 | 24,100 |
| 01:22 PM | $33.29 | Up $0.01 | $33.29 | $33.29 | 500 |
| 01:21 PM | $33.28 | Up $0.01 | $33.28 | $33.27 | 3,900 |
| 01:20 PM | $33.27 | Down $0.00 | $33.29 | $33.26 | 6,000 |
| 01:19 PM | $33.28 | Down $ -0.02 | $33.30 | $33.26 | 5,100 |
| 01:18 PM | $33.29 | Down $ -0.01 | $33.30 | $33.29 | 5,300 |
| 01:17 PM | $33.30 | Down $ -0.01 | $33.30 | $33.30 | 4,800 |
| 01:16 PM | $33.31 | Up $0.05 | $33.31 | $33.27 | 2,700 |
| 01:15 PM | $33.26 | Down $ -0.02 | $33.29 | $33.26 | 3,700 |
| 01:14 PM | $33.28 | Down $ -0.02 | $33.30 | $33.28 | 8,800 |
| 01:13 PM | $33.30 | Up $0.01 | $33.30 | $33.30 | 700 |
| 01:12 PM | $33.29 | Up $0.01 | $33.29 | $33.28 | 7,200 |
| 01:11 PM | $33.29 | Up $0.01 | $33.29 | $33.27 | 3,100 |
| 01:10 PM | $33.27 | Up $0.02 | $33.27 | $33.26 | 1,300 |
| 01:09 PM | $33.25 | Down $ -0.02 | $33.27 | $33.25 | 2,500 |
| 01:08 PM | $33.27 | Up $0.01 | $33.27 | $33.26 | 3,600 |
| 01:07 PM | $33.26 | Up $0.01 | $33.26 | $33.26 | 900 |
| 01:06 PM | $33.25 | Up $0.01 | $33.28 | $33.25 | 6,500 |
| 01:05 PM | $33.24 | Down $ -0.01 | $33.25 | $33.23 | 3,900 |
| 01:04 PM | $33.25 | Up $0.02 | $33.25 | $33.24 | 1,900 |
| 01:03 PM | $33.23 | Up $0.02 | $33.23 | $33.22 | 400 |
| 01:02 PM | $33.21 | Down $ -0.04 | $33.25 | $33.19 | 6,300 |
| 01:01 PM | $33.25 | Up $0.00 | $33.27 | $33.25 | 2,900 |
| 01:00 PM | $33.25 | Up $0.00 | $33.25 | $33.24 | 5,200 |
| 12:59 PM | $33.25 | Up $0.02 | $33.26 | $33.25 | 2,200 |
| 12:58 PM | $33.23 | Up $0.00 | $33.25 | $33.23 | 9,700 |
| 12:57 PM | $33.23 | Up $0.00 | $33.23 | $33.21 | 4,000 |
| 12:56 PM | $33.23 | Up $0.00 | $33.23 | $33.22 | 9,500 |
| 12:55 PM | $33.23 | Up $0.00 | $33.23 | $33.23 | 100 |
| 12:54 PM | $33.23 | Up $0.07 | $33.23 | $33.16 | 18,800 |
| 12:53 PM | $33.16 | Down $ -0.03 | $33.20 | $33.16 | 7,300 |
| 12:52 PM | $33.19 | Up $0.00 | $33.19 | $33.18 | 5,700 |
| 12:51 PM | $33.19 | Down $ -0.01 | $33.21 | $33.19 | 2,100 |
| 12:50 PM | $33.20 | Down $ -0.01 | $33.21 | $33.20 | 4,400 |
| 12:49 PM | $33.21 | Up $0.02 | $33.21 | $33.20 | 5,100 |
| 12:48 PM | $33.19 | Up $0.00 | $33.19 | $33.19 | 200 |
| 12:47 PM | $33.19 | Up $0.05 | $33.22 | $33.15 | 11,600 |
| 12:46 PM | $33.14 | Up $0.00 | $33.14 | $33.13 | 3,400 |
| 12:45 PM | $33.13 | Down $ -0.05 | $33.18 | $33.13 | 4,400 |
| 12:44 PM | $33.18 | Up $0.02 | $33.18 | $33.17 | 8,600 |
| 12:43 PM | $33.16 | Down $ -0.01 | $33.18 | $33.16 | 1,300 |
| 12:42 PM | $33.17 | Down $ -0.01 | $33.18 | $33.17 | 9,400 |
| 12:41 PM | $33.18 | Down $ -0.02 | $33.19 | $33.16 | 6,600 |
| 12:40 PM | $33.20 | Down $ -0.02 | $33.22 | $33.20 | 6,000 |
| 12:39 PM | $33.22 | Down $ -0.01 | $33.22 | $33.22 | 3,000 |
| 12:38 PM | $33.23 | Up $0.01 | $33.23 | $33.22 | 1,700 |
| 12:37 PM | $33.22 | Up $0.03 | $33.22 | $33.19 | 1,600 |
| 12:36 PM | $33.19 | Up $0.06 | $33.19 | $33.14 | 5,500 |
| 12:35 PM | $33.13 | Down $0.00 | $33.14 | $33.13 | 3,100 |
| 12:34 PM | $33.14 | Down $ -0.04 | $33.17 | $33.13 | 14,200 |
| 12:33 PM | $33.17 | Up $0.01 | $33.17 | $33.17 | 700 |
| 12:32 PM | $33.16 | Down $ -0.02 | $33.19 | $33.16 | 3,300 |
| 12:31 PM | $33.18 | Up $0.02 | $33.19 | $33.17 | 4,000 |
| 12:30 PM | $33.16 | Down $ -0.03 | $33.18 | $33.15 | 2,800 |
| 12:29 PM | $33.19 | Up $0.04 | $33.20 | $33.15 | 6,400 |
| 12:28 PM | $33.15 | Down $ -0.04 | $33.19 | $33.15 | 6,100 |
| 12:27 PM | $33.19 | Down $ -0.01 | $33.21 | $33.19 | 4,500 |
| 12:26 PM | $33.20 | Down $ -0.02 | $33.22 | $33.20 | 3,500 |
| 12:25 PM | $33.22 | Up $0.01 | $33.22 | $33.21 | 900 |
| 12:24 PM | $33.21 | Up $0.08 | $33.24 | $33.13 | 44,300 |
| 12:23 PM | $33.13 | Up $0.00 | $33.14 | $33.12 | 10,000 |
| 12:22 PM | $33.13 | Up $0.05 | $33.13 | $33.08 | 14,800 |
| 12:21 PM | $33.08 | Down $ -0.02 | $33.10 | $33.07 | 9,200 |
| 12:20 PM | $33.10 | Up $0.00 | $33.10 | $33.09 | 6,000 |
| 12:19 PM | $33.09 | Down $ -0.02 | $33.10 | $33.09 | 5,900 |
| 12:18 PM | $33.11 | Up $0.00 | $33.12 | $33.10 | 2,900 |
| 12:17 PM | $33.11 | Up $0.00 | $33.11 | $33.09 | 4,600 |
| 12:16 PM | $33.11 | Down $ -0.01 | $33.13 | $33.11 | 4,900 |
| 12:15 PM | $33.12 | Up $0.01 | $33.13 | $33.12 | 8,700 |
| 12:14 PM | $33.11 | Up $0.03 | $33.11 | $33.08 | 8,200 |
| 12:13 PM | $33.08 | Up $0.00 | $33.09 | $33.08 | 2,500 |
| 12:12 PM | $33.08 | Down $ -0.02 | $33.09 | $33.08 | 1,700 |
| 12:11 PM | $33.10 | Up $0.00 | $33.10 | $33.07 | 9,700 |
| 12:10 PM | $33.09 | Up $0.01 | $33.10 | $33.09 | 7,400 |
| 12:09 PM | $33.09 | Down $ -0.01 | $33.09 | $33.07 | 17,600 |
| 12:08 PM | $33.09 | Up $0.02 | $33.10 | $33.08 | 8,200 |
| 12:07 PM | $33.07 | Down $ -0.04 | $33.13 | $33.07 | 10,200 |
| 12:06 PM | $33.11 | Down $ -0.04 | $33.14 | $33.11 | 2,300 |
| 12:05 PM | $33.15 | Down $ -0.03 | $33.17 | $33.14 | 45,100 |
| 12:04 PM | $33.18 | Down $ -0.04 | $33.21 | $33.18 | 8,700 |
| 12:03 PM | $33.22 | Down $ -0.02 | $33.24 | $33.22 | 2,900 |
| 12:02 PM | $33.24 | Up $0.00 | $33.28 | $33.24 | 7,900 |
| 12:01 PM | $33.24 | Down $ -0.01 | $33.24 | $33.24 | 200 |
| 12:00 PM | $33.25 | Up $0.02 | $33.26 | $33.24 | 4,600 |
| 11:59 AM | $33.23 | Up $0.01 | $33.23 | $33.21 | 5,300 |
| 11:58 AM | $33.22 | Up $0.02 | $33.22 | $33.18 | 7,900 |
| 11:57 AM | $33.20 | Down $ -0.02 | $33.22 | $33.20 | 5,300 |
| 11:56 AM | $33.22 | Down $ -0.04 | $33.26 | $33.22 | 36,100 |
| 11:55 AM | $33.26 | Down $ -0.04 | $33.29 | $33.26 | 7,000 |
| 11:54 AM | $33.30 | Up $0.02 | $33.30 | $33.27 | 5,500 |
| 11:53 AM | $33.28 | Down $ -0.02 | $33.30 | $33.27 | 4,200 |
| 11:52 AM | $33.30 | Down $ -0.01 | $33.31 | $33.30 | 1,200 |
| 11:51 AM | $33.31 | Up $0.01 | $33.32 | $33.29 | 8,500 |
| 11:50 AM | $33.31 | Down $ -0.04 | $33.35 | $33.31 | 5,900 |
| 11:49 AM | $33.34 | Down $ -0.01 | $33.36 | $33.34 | 3,800 |
| 11:48 AM | $33.35 | Up $0.06 | $33.35 | $33.29 | 12,800 |
| 11:47 AM | $33.29 | Up $0.01 | $33.29 | $33.28 | 2,500 |
| 11:46 AM | $33.28 | Down $ -0.02 | $33.30 | $33.28 | 4,100 |
| 11:45 AM | $33.30 | Up $0.02 | $33.30 | $33.28 | 3,500 |
| 11:44 AM | $33.28 | Up $0.00 | $33.28 | $33.27 | 7,200 |
| 11:43 AM | $33.28 | Down $ -0.02 | $33.31 | $33.28 | 11,300 |
| 11:42 AM | $33.30 | Up $0.04 | $33.30 | $33.26 | 9,100 |
| 11:41 AM | $33.26 | Up $0.01 | $33.29 | $33.26 | 11,900 |
| 11:40 AM | $33.25 | Down $ -0.01 | $33.26 | $33.25 | 5,000 |
| 11:39 AM | $33.26 | Down $ -0.02 | $33.27 | $33.26 | 4,600 |
| 11:38 AM | $33.28 | Down $ -0.02 | $33.31 | $33.27 | 13,000 |
| 11:37 AM | $33.30 | Up $0.10 | $33.32 | $33.20 | 16,000 |
| 11:36 AM | $33.20 | Down $ -0.02 | $33.22 | $33.20 | 17,300 |
| 11:35 AM | $33.22 | Up $0.01 | $33.23 | $33.22 | 4,600 |
| 11:34 AM | $33.21 | Down $ -0.05 | $33.26 | $33.21 | 12,400 |
| 11:33 AM | $33.26 | Up $0.01 | $33.26 | $33.26 | 2,300 |
| 11:32 AM | $33.25 | Down $ -0.01 | $33.28 | $33.25 | 5,500 |
| 11:31 AM | $33.26 | Down $ -0.05 | $33.30 | $33.25 | 21,800 |
| 11:30 AM | $33.31 | Down $ -0.04 | $33.35 | $33.30 | 5,300 |
| 11:29 AM | $33.35 | Down $ -0.05 | $33.39 | $33.35 | 3,800 |
| 11:28 AM | $33.40 | Up $0.02 | $33.41 | $33.38 | 4,200 |
| 11:27 AM | $33.38 | Up $0.00 | $33.40 | $33.35 | 10,000 |
| 11:26 AM | $33.38 | Up $0.00 | $33.39 | $33.37 | 5,000 |
| 11:25 AM | $33.38 | Up $0.03 | $33.39 | $33.34 | 5,900 |
| 11:24 AM | $33.35 | Down $ -0.01 | $33.35 | $33.34 | 1,400 |
| 11:23 AM | $33.36 | Up $0.01 | $33.37 | $33.36 | 5,900 |
| 11:22 AM | $33.35 | Up $0.00 | $33.36 | $33.35 | 4,800 |
| 11:21 AM | $33.35 | Up $0.02 | $33.35 | $33.33 | 5,400 |
| 11:20 AM | $33.33 | Up $0.02 | $33.36 | $33.31 | 14,400 |
| 11:19 AM | $33.31 | Down $ -0.02 | $33.32 | $33.30 | 6,600 |
| 11:18 AM | $33.33 | Up $0.00 | $33.33 | $33.31 | 10,400 |
| 11:17 AM | $33.33 | Down $ -0.06 | $33.40 | $33.33 | 33,400 |
| 11:16 AM | $33.39 | Down $ -0.02 | $33.41 | $33.39 | 4,000 |
| 11:15 AM | $33.41 | Down $ -0.02 | $33.44 | $33.41 | 5,000 |
| 11:14 AM | $33.43 | Up $0.03 | $33.47 | $33.41 | 22,200 |
| 11:13 AM | $33.40 | Down $ -0.01 | $33.41 | $33.40 | 4,500 |
| 11:12 AM | $33.41 | Down $ -0.02 | $33.43 | $33.41 | 3,000 |
| 11:11 AM | $33.43 | Down $ -0.03 | $33.46 | $33.43 | 6,800 |
| 11:10 AM | $33.46 | Up $0.00 | $33.47 | $33.44 | 10,500 |
| 11:09 AM | $33.46 | Down $ -0.01 | $33.47 | $33.44 | 5,800 |
| 11:08 AM | $33.47 | Up $0.05 | $33.47 | $33.43 | 6,400 |
| 11:07 AM | $33.42 | Down $ -0.04 | $33.47 | $33.42 | 8,000 |
| 11:06 AM | $33.46 | Up $0.01 | $33.47 | $33.45 | 13,800 |
| 11:05 AM | $33.45 | Up $0.03 | $33.45 | $33.43 | 1,400 |
| 11:04 AM | $33.42 | Up $0.01 | $33.42 | $33.41 | 4,700 |
| 11:03 AM | $33.41 | Up $0.02 | $33.41 | $33.40 | 3,700 |
| 11:02 AM | $33.39 | Up $0.02 | $33.39 | $33.36 | 10,600 |
| 11:01 AM | $33.38 | Down $ -0.02 | $33.46 | $33.38 | 17,200 |
| 11:00 AM | $33.40 | Up $0.00 | $33.42 | $33.40 | 6,100 |
| 10:59 AM | $33.40 | Up $0.00 | $33.40 | $33.39 | 5,000 |
| 10:58 AM | $33.40 | Down $ -0.04 | $33.45 | $33.40 | 12,600 |
| 10:57 AM | $33.44 | Down $ -0.01 | $33.46 | $33.42 | 6,200 |
| 10:56 AM | $33.45 | Up $0.04 | $33.48 | $33.41 | 11,200 |
| 10:55 AM | $33.41 | Up $0.02 | $33.42 | $33.38 | 10,900 |
| 10:54 AM | $33.39 | Up $0.02 | $33.41 | $33.38 | 7,500 |
| 10:53 AM | $33.37 | Down $ -0.04 | $33.40 | $33.37 | 5,400 |
| 10:52 AM | $33.41 | Up $0.01 | $33.41 | $33.37 | 29,000 |
| 10:51 AM | $33.40 | Down $ -0.01 | $33.42 | $33.40 | 6,400 |
| 10:50 AM | $33.41 | Down $ -0.02 | $33.42 | $33.40 | 28,900 |
| 10:49 AM | $33.43 | Down $ -0.05 | $33.47 | $33.41 | 4,800 |
| 10:48 AM | $33.47 | Up $0.01 | $33.48 | $33.44 | 22,900 |
| 10:47 AM | $33.46 | Down $ -0.03 | $33.49 | $33.46 | 10,000 |
| 10:46 AM | $33.49 | Up $0.02 | $33.50 | $33.47 | 6,600 |
| 10:45 AM | $33.47 | Down $ -0.13 | $33.59 | $33.47 | 24,000 |
| 10:44 AM | $33.60 | Up $0.06 | $33.61 | $33.55 | 9,200 |
| 10:43 AM | $33.54 | Down $ -0.03 | $33.58 | $33.54 | 12,700 |
| 10:42 AM | $33.57 | Down $ -0.03 | $33.60 | $33.57 | 11,800 |
| 10:41 AM | $33.61 | Down $ -0.01 | $33.62 | $33.58 | 15,000 |
| 10:40 AM | $33.61 | Down $ -0.05 | $33.67 | $33.61 | 10,300 |
| 10:39 AM | $33.66 | Up $0.00 | $33.67 | $33.62 | 21,300 |
| 10:38 AM | $33.66 | Up $0.00 | $33.67 | $33.66 | 2,300 |
| 10:37 AM | $33.66 | Up $0.00 | $33.67 | $33.65 | 15,300 |
| 10:36 AM | $33.66 | Up $0.00 | $33.68 | $33.65 | 8,200 |
| 10:35 AM | $33.66 | Down $ -0.05 | $33.71 | $33.66 | 15,800 |
| 10:34 AM | $33.71 | Down $ -0.04 | $33.76 | $33.71 | 4,500 |
| 10:33 AM | $33.75 | Down $ -0.04 | $33.80 | $33.74 | 6,300 |
| 10:32 AM | $33.79 | Down $ -0.02 | $33.83 | $33.79 | 6,600 |
| 10:31 AM | $33.81 | Down $ -0.04 | $33.87 | $33.80 | 24,700 |
| 10:30 AM | $33.85 | Down $ -0.06 | $33.91 | $33.85 | 38,700 |
| 10:29 AM | $33.91 | Up $0.00 | $33.91 | $33.89 | 5,300 |
| 10:28 AM | $33.91 | Up $0.01 | $33.95 | $33.89 | 10,600 |
| 10:27 AM | $33.90 | Up $0.04 | $33.91 | $33.87 | 14,800 |
| 10:26 AM | $33.86 | Down $ -0.01 | $33.88 | $33.86 | 6,100 |
| 10:25 AM | $33.87 | Down $ -0.04 | $33.92 | $33.86 | 13,000 |
| 10:24 AM | $33.91 | Down $ -0.10 | $34.01 | $33.91 | 15,600 |
| 10:23 AM | $34.01 | Down $ -0.01 | $34.06 | $34.00 | 6,100 |
| 10:22 AM | $34.02 | Up $0.01 | $34.03 | $34.00 | 14,100 |
| 10:21 AM | $34.01 | Up $0.02 | $34.03 | $33.99 | 13,000 |
| 10:20 AM | $33.99 | Down $ -0.04 | $34.03 | $33.98 | 8,200 |
| 10:19 AM | $34.03 | Down $ -0.05 | $34.12 | $34.00 | 26,600 |
| 10:18 AM | $34.08 | Down $ -0.05 | $34.14 | $34.07 | 19,700 |
| 10:17 AM | $34.13 | Down $ -0.05 | $34.17 | $34.13 | 6,200 |
| 10:16 AM | $34.18 | Up $0.03 | $34.18 | $34.15 | 21,100 |
| 10:15 AM | $34.15 | Up $0.03 | $34.15 | $34.09 | 16,100 |
| 10:14 AM | $34.12 | Down $ -0.01 | $34.16 | $34.11 | 41,300 |
| 10:13 AM | $34.13 | Down $ -0.01 | $34.14 | $34.11 | 20,600 |
| 10:12 AM | $34.14 | Up $0.04 | $34.15 | $34.10 | 30,600 |
| 10:11 AM | $34.10 | Up $0.05 | $34.10 | $34.04 | 21,100 |
| 10:10 AM | $34.05 | Up $0.03 | $34.08 | $34.04 | 21,100 |
| 10:09 AM | $34.02 | Down $ -0.01 | $34.05 | $34.02 | 13,400 |
| 10:08 AM | $34.04 | Down $ -0.01 | $34.04 | $34.02 | 6,400 |
| 10:07 AM | $34.05 | Up $0.04 | $34.05 | $34.01 | 18,000 |
| 10:06 AM | $34.01 | Up $0.01 | $34.01 | $33.96 | 30,100 |
| 10:05 AM | $34.00 | Down $ -0.01 | $34.03 | $33.99 | 17,100 |
| 10:04 AM | $34.01 | Up $0.02 | $34.02 | $33.90 | 67,600 |
| 10:03 AM | $33.99 | Down $ -0.01 | $34.00 | $33.98 | 7,900 |
| 10:02 AM | $33.99 | Up $0.11 | $33.99 | $33.89 | 20,500 |
| 10:01 AM | $33.88 | Up $0.05 | $33.90 | $33.84 | 40,500 |
| 10:00 AM | $33.83 | Up $0.18 | $33.86 | $33.64 | 42,400 |
| 09:59 AM | $33.65 | Up $0.05 | $33.65 | $33.59 | 12,200 |
| 09:58 AM | $33.60 | Down $ -0.04 | $33.67 | $33.59 | 94,000 |
| 09:57 AM | $33.64 | Up $0.04 | $33.71 | $33.61 | 41,100 |
| 09:56 AM | $33.60 | Down $ -0.12 | $33.71 | $33.53 | 42,700 |
| 09:55 AM | $33.72 | Up $0.01 | $33.73 | $33.70 | 23,600 |
| 09:54 AM | $33.71 | Up $0.05 | $33.71 | $33.66 | 21,100 |
| 09:53 AM | $33.66 | Down $ -0.04 | $33.69 | $33.63 | 28,400 |
| 09:52 AM | $33.70 | Up $0.00 | $33.80 | $33.67 | 68,000 |
| 09:51 AM | $33.70 | Down $ -0.09 | $33.80 | $33.70 | 32,500 |
| 09:50 AM | $33.79 | Up $0.06 | $33.81 | $33.70 | 35,500 |
| 09:49 AM | $33.73 | Down $ -0.08 | $33.83 | $33.73 | 46,100 |
| 09:48 AM | $33.81 | Down $ -0.09 | $33.89 | $33.81 | 75,900 |
| 09:47 AM | $33.90 | Down $ -0.11 | $34.04 | $33.90 | 20,600 |
| 09:46 AM | $34.01 | Down $ -0.08 | $34.10 | $34.00 | 45,100 |
| 09:45 AM | $34.09 | Up $0.07 | $34.11 | $34.03 | 44,900 |
| 09:44 AM | $34.02 | Down $ -0.01 | $34.06 | $34.00 | 12,000 |
| 09:43 AM | $34.03 | Down $ -0.08 | $34.15 | $34.00 | 32,600 |
| 09:42 AM | $34.11 | Up $0.04 | $34.13 | $34.07 | 45,000 |
| 09:41 AM | $34.07 | Up $0.22 | $34.10 | $33.82 | 48,700 |
| 09:40 AM | $33.85 | Down $ -0.06 | $33.94 | $33.78 | 48,400 |
| 09:39 AM | $33.91 | Down $ -0.14 | $34.06 | $33.89 | 25,000 |
| 09:38 AM | $34.05 | Down $ -0.02 | $34.18 | $33.96 | 108,400 |
| 09:37 AM | $34.07 | Down $ -0.03 | $34.25 | $34.06 | 47,000 |
| 09:36 AM | $34.10 | Down $ -0.08 | $34.29 | $34.10 | 37,200 |
| 09:35 AM | $34.18 | Down $ -0.12 | $34.31 | $34.16 | 33,800 |
| 09:34 AM | $34.30 | Down $ -0.12 | $34.40 | $34.23 | 39,900 |
| 09:33 AM | $34.42 | Down $ -0.09 | $34.53 | $34.28 | 102,600 |
| 09:32 AM | $34.51 | Up $0.40 | $34.51 | $34.10 | 307,300 |
| 09:31 AM | $34.11 | Up $0.36 | $34.21 | $33.75 | 421,000 |
| 09:30 AM | $33.75 | Up $1.00 | $33.76 | $33.40 | 303,300 |
| Previous close | $32.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2025 | $33.21 | $33.24 | $33.37 | $32.98 | 2,846,600 |
| 14/10/2025 | $32.75 | $32.58 | $33.15 | $32.42 | 3,478,500 |
| 10/10/2025 | $33.46 | $33.21 | $33.53 | $33.20 | 2,880,200 |
| 09/10/2025 | $32.88 | $32.74 | $32.94 | $32.68 | 1,649,300 |
| 08/10/2025 | $32.44 | $32.38 | $32.47 | $32.03 | 2,416,800 |
| 07/10/2025 | $32.49 | $32.51 | $32.58 | $32.41 | 1,509,700 |
| 06/10/2025 | $32.33 | $32.35 | $32.39 | $32.23 | 1,828,300 |
| 03/10/2025 | $32.60 | $32.69 | $32.69 | $32.56 | 1,912,300 |
| 02/10/2025 | $32.43 | $32.35 | $32.52 | $32.34 | 1,208,500 |
| 01/10/2025 | $32.71 | $32.67 | $32.77 | $32.62 | 1,226,700 |
| 30/09/2025 | $32.52 | $32.49 | $32.66 | $32.42 | 2,301,600 |
| 29/09/2025 | $32.39 | $32.30 | $32.44 | $32.20 | 1,662,800 |
| 26/09/2025 | $32.21 | $32.09 | $32.29 | $32.09 | 1,700,700 |
| 25/09/2025 | $32.12 | $32.09 | $32.15 | $32.01 | 1,087,000 |
| 24/09/2025 | $32.15 | $31.96 | $32.18 | $31.90 | 1,591,500 |
| 23/09/2025 | $32.21 | $31.87 | $32.32 | $31.87 | 2,533,100 |
| 22/09/2025 | $31.91 | $32.00 | $32.00 | $31.85 | 1,696,700 |
| 19/09/2025 | $32.00 | $31.92 | $32.05 | $31.86 | 3,019,700 |
| 18/09/2025 | $31.91 | $32.14 | $32.18 | $31.80 | 3,524,600 |
| 17/09/2025 | $32.36 | $32.39 | $32.50 | $32.30 | 4,319,300 |
| 16/09/2025 | $32.22 | $32.27 | $32.31 | $31.99 | 3,648,000 |
| 15/09/2025 | $32.65 | $32.54 | $32.68 | $32.50 | 3,562,300 |
| 12/09/2025 | $33.46 | $33.41 | $33.52 | $33.30 | 2,566,100 |
| 11/09/2025 | $33.59 | $33.59 | $33.66 | $33.51 | 2,473,600 |
| 10/09/2025 | $33.48 | $33.36 | $33.53 | $33.27 | 2,449,700 |
| 09/09/2025 | $33.55 | $33.49 | $33.74 | $33.42 | 1,661,000 |
| 08/09/2025 | $33.67 | $33.58 | $33.75 | $33.50 | 2,064,300 |
| 05/09/2025 | $34.23 | $34.26 | $34.33 | $34.09 | 1,163,800 |
| 04/09/2025 | $33.82 | $33.92 | $34.09 | $33.79 | 1,727,700 |
| 03/09/2025 | $33.84 | $33.63 | $33.89 | $33.63 | 2,322,700 |
Graphs are not available, please refer to the detailed table