Find a quote
BCE INC.
32.93 Up 0.02 (0.06 %)
Delayed : 2026/06/18 17:40:00
- Previous close $32.91
- Opening $32.81
- Today High $33.01
- Today Low $32.67
- Price Bid $32.90
- Price Ask $32.90
- 52 Weeks High $36.25
- 52 Weeks Low $29.68
- Size Bid 5
- Size Ask 30
- Volume 3,306,110
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.93 | Up $0.01 | $32.93 | $32.93 | 810,900 |
| 03:59 PM | $32.92 | Up $0.00 | $32.94 | $32.91 | 88,600 |
| 03:58 PM | $32.92 | Down $0.00 | $32.93 | $32.92 | 15,100 |
| 03:57 PM | $32.93 | Up $0.00 | $32.93 | $32.92 | 3,200 |
| 03:56 PM | $32.92 | Up $0.00 | $32.92 | $32.91 | 35,400 |
| 03:55 PM | $32.92 | Down $ -0.01 | $32.95 | $32.92 | 22,100 |
| 03:54 PM | $32.93 | Up $0.00 | $32.95 | $32.93 | 28,300 |
| 03:53 PM | $32.93 | Down $ -0.02 | $32.95 | $32.92 | 19,600 |
| 03:52 PM | $32.95 | Down $ -0.03 | $32.97 | $32.94 | 37,100 |
| 03:51 PM | $32.98 | Up $0.00 | $32.99 | $32.97 | 11,100 |
| 03:50 PM | $32.98 | Up $0.06 | $32.98 | $32.92 | 45,600 |
| 03:49 PM | $32.92 | Down $ -0.01 | $32.93 | $32.91 | 18,200 |
| 03:48 PM | $32.92 | Up $0.01 | $32.92 | $32.91 | 5,900 |
| 03:47 PM | $32.92 | Down $ -0.01 | $32.92 | $32.91 | 1,800 |
| 03:46 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 500 |
| 03:45 PM | $32.92 | Up $0.00 | $32.93 | $32.92 | 2,400 |
| 03:44 PM | $32.92 | Up $0.01 | $32.92 | $32.91 | 16,200 |
| 03:43 PM | $32.92 | Down $ -0.01 | $32.92 | $32.91 | 500 |
| 03:42 PM | $32.92 | Up $0.01 | $32.93 | $32.92 | 4,500 |
| 03:41 PM | $32.92 | Down $ -0.02 | $32.93 | $32.91 | 14,100 |
| 03:40 PM | $32.93 | Up $0.00 | $32.94 | $32.93 | 8,800 |
| 03:39 PM | $32.93 | Down $ -0.01 | $32.94 | $32.93 | 2,400 |
| 03:38 PM | $32.94 | Up $0.01 | $32.94 | $32.94 | 2,800 |
| 03:37 PM | $32.93 | Up $0.00 | $32.93 | $32.92 | 3,000 |
| 03:36 PM | $32.93 | Up $0.00 | $32.94 | $32.93 | 2,900 |
| 03:35 PM | $32.93 | Up $0.00 | $32.93 | $32.92 | 8,700 |
| 03:34 PM | $32.93 | Up $0.02 | $32.93 | $32.92 | 5,100 |
| 03:33 PM | $32.91 | Up $0.01 | $32.91 | $32.90 | 12,900 |
| 03:32 PM | $32.90 | Down $0.00 | $32.90 | $32.89 | 1,800 |
| 03:31 PM | $32.90 | Down $ -0.02 | $32.92 | $32.90 | 13,400 |
| 03:30 PM | $32.92 | Down $ -0.02 | $32.94 | $32.91 | 13,400 |
| 03:29 PM | $32.94 | Up $0.01 | $32.94 | $32.93 | 11,200 |
| 03:28 PM | $32.93 | Down $ -0.01 | $32.94 | $32.93 | 200 |
| 03:27 PM | $32.94 | Up $0.01 | $32.94 | $32.93 | 4,100 |
| 03:26 PM | $32.93 | Up $0.01 | $32.93 | $32.92 | 2,400 |
| 03:25 PM | $32.93 | Up $0.00 | $32.93 | $32.92 | 7,400 |
| 03:24 PM | $32.92 | Up $0.01 | $32.93 | $32.91 | 19,100 |
| 03:23 PM | $32.91 | Up $0.01 | $32.91 | $32.90 | 700 |
| 03:22 PM | $32.90 | Down $ -0.01 | $32.91 | $32.90 | 1,900 |
| 03:21 PM | $32.91 | Up $0.01 | $32.92 | $32.91 | 3,500 |
| 03:20 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 8,700 |
| 03:19 PM | $32.90 | Up $0.01 | $32.90 | $32.89 | 7,000 |
| 03:18 PM | $32.89 | Up $0.00 | $32.89 | $32.88 | 4,500 |
| 03:17 PM | $32.89 | Down $ -0.01 | $32.89 | $32.89 | 700 |
| 03:16 PM | $32.89 | Up $0.01 | $32.89 | $32.89 | 300 |
| 03:15 PM | $32.88 | Down $0.00 | $32.89 | $32.88 | 2,300 |
| 03:14 PM | $32.89 | Down $ -0.01 | $32.89 | $32.88 | 3,600 |
| 03:13 PM | $32.89 | Up $0.02 | $32.89 | $32.87 | 5,600 |
| 03:12 PM | $32.87 | Up $0.00 | $32.88 | $32.87 | 1,100 |
| 03:11 PM | $32.87 | Up $0.00 | $32.87 | $32.87 | 1,000 |
| 03:10 PM | $32.87 | Down $ -0.01 | $32.89 | $32.87 | 7,700 |
| 03:09 PM | $32.88 | Up $0.01 | $32.88 | $32.87 | 3,100 |
| 03:08 PM | $32.87 | Down $ -0.01 | $32.88 | $32.86 | 8,900 |
| 03:07 PM | $32.88 | Down $0.00 | $32.88 | $32.88 | 1,800 |
| 03:06 PM | $32.89 | Up $0.02 | $32.89 | $32.87 | 9,200 |
| 03:05 PM | $32.87 | Down $ -0.02 | $32.89 | $32.87 | 6,000 |
| 03:04 PM | $32.89 | Up $0.01 | $32.90 | $32.88 | 8,300 |
| 03:03 PM | $32.88 | Down $ -0.03 | $32.91 | $32.88 | 15,100 |
| 03:02 PM | $32.91 | Down $ -0.02 | $32.92 | $32.91 | 3,900 |
| 03:01 PM | $32.93 | Up $0.00 | $32.93 | $32.93 | 400 |
| 03:00 PM | $32.93 | Down $ -0.01 | $32.94 | $32.93 | 9,300 |
| 02:59 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 9,500 |
| 02:58 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 5,200 |
| 02:57 PM | $32.94 | Down $ -0.01 | $32.95 | $32.94 | 3,200 |
| 02:56 PM | $32.95 | Up $0.02 | $32.95 | $32.93 | 14,400 |
| 02:55 PM | $32.93 | Up $0.00 | $32.93 | $32.93 | 100 |
| 02:54 PM | $32.93 | Up $0.01 | $32.93 | $32.92 | 4,400 |
| 02:53 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 1,200 |
| 02:52 PM | $32.92 | Down $0.00 | $32.93 | $32.92 | 4,500 |
| 02:51 PM | $32.93 | Down $ -0.01 | $32.93 | $32.92 | 1,500 |
| 02:50 PM | $32.93 | Up $0.00 | $32.94 | $32.91 | 14,300 |
| 02:49 PM | $32.93 | Down $ -0.01 | $32.95 | $32.93 | 4,900 |
| 02:48 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 8,400 |
| 02:47 PM | $32.94 | Up $0.00 | $32.94 | $32.94 | 300 |
| 02:46 PM | $32.94 | Down $ -0.01 | $32.96 | $32.94 | 4,200 |
| 02:45 PM | $32.95 | Down $ -0.01 | $32.96 | $32.95 | 700 |
| 02:44 PM | $32.96 | Up $0.01 | $32.96 | $32.94 | 7,300 |
| 02:43 PM | $32.95 | Up $0.01 | $32.95 | $32.94 | 2,900 |
| 02:42 PM | $32.95 | Down $ -0.01 | $32.96 | $32.95 | 6,000 |
| 02:41 PM | $32.96 | Up $0.00 | $32.97 | $32.95 | 9,100 |
| 02:40 PM | $32.95 | Up $0.01 | $32.95 | $32.94 | 5,400 |
| 02:39 PM | $32.94 | Down $ -0.05 | $32.99 | $32.94 | 26,000 |
| 02:38 PM | $32.99 | Down $0.00 | $33.01 | $32.99 | 11,400 |
| 02:37 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 500 |
| 02:36 PM | $33.00 | Down $ -0.01 | $33.01 | $33.00 | 4,600 |
| 02:35 PM | $33.01 | Up $0.00 | $33.01 | $33.00 | 1,100 |
| 02:34 PM | $33.01 | Up $0.02 | $33.01 | $32.99 | 5,000 |
| 02:33 PM | $32.99 | Down $0.00 | $33.00 | $32.98 | 6,600 |
| 02:32 PM | $33.00 | Down $ -0.01 | $33.00 | $32.99 | 2,000 |
| 02:31 PM | $33.00 | Down $ -0.01 | $33.01 | $33.00 | 1,500 |
| 02:30 PM | $33.01 | Up $0.04 | $33.01 | $32.96 | 18,400 |
| 02:29 PM | $32.97 | Up $0.01 | $32.97 | $32.96 | 7,300 |
| 02:28 PM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 5,500 |
| 02:27 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 2,600 |
| 02:26 PM | $32.97 | Up $0.00 | $32.97 | $32.96 | 800 |
| 02:25 PM | $32.97 | Down $ -0.01 | $32.98 | $32.97 | 3,800 |
| 02:24 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 2,900 |
| 02:23 PM | $32.98 | Up $0.00 | $32.98 | $32.97 | 300 |
| 02:22 PM | $32.98 | Up $0.02 | $32.98 | $32.97 | 2,000 |
| 02:21 PM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 3,600 |
| 02:20 PM | $32.97 | Up $0.01 | $32.97 | $32.97 | 700 |
| 02:19 PM | $32.96 | Down $ -0.02 | $32.98 | $32.96 | 2,700 |
| 02:18 PM | $32.98 | Up $0.02 | $32.98 | $32.96 | 3,300 |
| 02:17 PM | $32.96 | Up $0.00 | $32.97 | $32.96 | 2,800 |
| 02:16 PM | $32.96 | Down $ -0.05 | $33.01 | $32.96 | 9,700 |
| 02:15 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 1,000 |
| 02:14 PM | $33.01 | Up $0.00 | $33.01 | $33.00 | 5,500 |
| 02:13 PM | $33.01 | Up $0.03 | $33.01 | $32.98 | 17,600 |
| 02:12 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 400 |
| 02:11 PM | $32.98 | Up $0.01 | $32.98 | $32.98 | 2,000 |
| 02:10 PM | $32.97 | Down $ -0.02 | $32.99 | $32.97 | 6,700 |
| 02:09 PM | $32.99 | Up $0.01 | $32.99 | $32.99 | 1,300 |
| 02:08 PM | $32.98 | Down $ -0.01 | $32.99 | $32.98 | 5,900 |
| 02:07 PM | $32.99 | Up $0.01 | $32.99 | $32.98 | 7,700 |
| 02:06 PM | $32.98 | Up $0.00 | $32.98 | $32.97 | 1,600 |
| 02:05 PM | $32.98 | Down $0.00 | $32.98 | $32.97 | 3,600 |
| 02:04 PM | $32.98 | Up $0.00 | $32.98 | $32.97 | 1,800 |
| 02:03 PM | $32.98 | Up $0.01 | $32.98 | $32.97 | 2,500 |
| 02:02 PM | $32.97 | Up $0.03 | $32.97 | $32.94 | 12,400 |
| 02:01 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 4,500 |
| 02:00 PM | $32.94 | Down $0.00 | $32.95 | $32.94 | 2,500 |
| 01:59 PM | $32.94 | Down $ -0.02 | $32.96 | $32.94 | 4,900 |
| 01:58 PM | $32.96 | Up $0.02 | $32.96 | $32.94 | 6,400 |
| 01:57 PM | $32.95 | Down $ -0.01 | $32.95 | $32.95 | 1,100 |
| 01:56 PM | $32.95 | Up $0.01 | $32.95 | $32.94 | 2,400 |
| 01:55 PM | $32.95 | Down $ -0.03 | $32.97 | $32.95 | 5,500 |
| 01:54 PM | $32.98 | Down $0.00 | $32.99 | $32.98 | 2,800 |
| 01:53 PM | $32.98 | Up $0.02 | $32.99 | $32.96 | 10,000 |
| 01:52 PM | $32.96 | Up $0.03 | $32.96 | $32.94 | 9,000 |
| 01:51 PM | $32.93 | Up $0.01 | $32.93 | $32.92 | 10,200 |
| 01:50 PM | $32.93 | Down $ -0.01 | $32.94 | $32.92 | 9,100 |
| 01:49 PM | $32.93 | Up $0.00 | $32.94 | $32.93 | 700 |
| 01:48 PM | $32.93 | Down $ -0.01 | $32.94 | $32.93 | 4,500 |
| 01:47 PM | $32.94 | Down $ -0.01 | $32.95 | $32.93 | 44,900 |
| 01:46 PM | $32.95 | Up $0.00 | $32.95 | $32.94 | 4,500 |
| 01:45 PM | $32.95 | Down $ -0.01 | $32.95 | $32.94 | 4,900 |
| 01:44 PM | $32.95 | Up $0.00 | $32.95 | $32.94 | 4,200 |
| 01:43 PM | $32.95 | Down $ -0.01 | $32.96 | $32.95 | 6,100 |
| 01:42 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 2,000 |
| 01:41 PM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 2,600 |
| 01:40 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 1,000 |
| 01:39 PM | $32.97 | Up $0.01 | $32.97 | $32.96 | 4,100 |
| 01:38 PM | $32.96 | Down $ -0.02 | $32.97 | $32.96 | 11,800 |
| 01:37 PM | $32.98 | Up $0.02 | $32.98 | $32.97 | 4,600 |
| 01:36 PM | $32.96 | Down $ -0.01 | $32.98 | $32.96 | 2,700 |
| 01:35 PM | $32.97 | Up $0.00 | $32.97 | $32.96 | 7,800 |
| 01:34 PM | $32.97 | Up $0.01 | $32.98 | $32.97 | 5,900 |
| 01:33 PM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 2,700 |
| 01:32 PM | $32.97 | Down $ -0.01 | $32.98 | $32.97 | 2,900 |
| 01:31 PM | $32.98 | Up $0.01 | $32.98 | $32.97 | 2,700 |
| 01:30 PM | $32.97 | Up $0.02 | $32.98 | $32.96 | 11,500 |
| 01:29 PM | $32.96 | Down $ -0.01 | $32.96 | $32.95 | 1,300 |
| 01:28 PM | $32.96 | Up $0.00 | $32.96 | $32.95 | 1,200 |
| 01:27 PM | $32.96 | Up $0.01 | $32.96 | $32.95 | 300 |
| 01:26 PM | $32.96 | Down $ -0.01 | $32.96 | $32.96 | 400 |
| 01:25 PM | $32.96 | Up $0.01 | $32.96 | $32.95 | 1,800 |
| 01:24 PM | $32.95 | Down $ -0.02 | $32.97 | $32.95 | 9,100 |
| 01:23 PM | $32.97 | Up $0.01 | $32.97 | $32.97 | 400 |
| 01:22 PM | $32.96 | Up $0.01 | $32.97 | $32.95 | 7,500 |
| 01:21 PM | $32.95 | Up $0.00 | $32.96 | $32.95 | 1,700 |
| 01:20 PM | $32.95 | Down $ -0.02 | $32.96 | $32.95 | 2,500 |
| 01:19 PM | $32.97 | Up $0.01 | $32.98 | $32.97 | 3,100 |
| 01:18 PM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 4,700 |
| 01:17 PM | $32.97 | Up $0.00 | $32.97 | $32.96 | 700 |
| 01:16 PM | $32.97 | Up $0.01 | $32.98 | $32.97 | 1,500 |
| 01:15 PM | $32.96 | Up $0.01 | $32.96 | $32.95 | 4,900 |
| 01:13 PM | $32.95 | Down $ -0.02 | $32.97 | $32.95 | 2,600 |
| 01:13 PM | $32.95 | Up $0.00 | $32.97 | $32.95 | 0 |
| 01:12 PM | $32.97 | Down $ -0.02 | $32.99 | $32.97 | 4,400 |
| 01:11 PM | $32.99 | Down $ -0.01 | $32.99 | $32.99 | 1,600 |
| 01:10 PM | $33.00 | Up $0.03 | $33.00 | $32.96 | 6,100 |
| 01:09 PM | $32.97 | Down $0.00 | $32.98 | $32.97 | 1,300 |
| 01:08 PM | $32.97 | Down $ -0.02 | $32.98 | $32.97 | 3,900 |
| 01:07 PM | $32.99 | Up $0.01 | $32.99 | $32.98 | 5,400 |
| 01:06 PM | $32.98 | Up $0.00 | $32.99 | $32.98 | 300 |
| 01:05 PM | $32.98 | Down $ -0.03 | $33.00 | $32.98 | 7,500 |
| 01:04 PM | $33.01 | Up $0.01 | $33.01 | $32.99 | 1,900 |
| 01:03 PM | $33.00 | Up $0.01 | $33.00 | $32.99 | 2,800 |
| 01:02 PM | $32.99 | Up $0.01 | $32.99 | $32.98 | 1,000 |
| 01:01 PM | $32.98 | Down $ -0.02 | $32.99 | $32.98 | 2,400 |
| 01:00 PM | $33.00 | Up $0.02 | $33.00 | $32.97 | 17,100 |
| 12:59 PM | $32.98 | Down $0.00 | $32.98 | $32.97 | 800 |
| 12:58 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 2,000 |
| 12:57 PM | $32.98 | Up $0.01 | $32.98 | $32.98 | 1,200 |
| 12:56 PM | $32.97 | Up $0.03 | $32.97 | $32.95 | 7,600 |
| 12:55 PM | $32.94 | Down $ -0.02 | $32.96 | $32.94 | 3,200 |
| 12:54 PM | $32.96 | Down $ -0.01 | $32.97 | $32.96 | 500 |
| 12:53 PM | $32.97 | Up $0.01 | $32.97 | $32.97 | 1,000 |
| 12:52 PM | $32.96 | Down $ -0.02 | $32.98 | $32.96 | 3,100 |
| 12:51 PM | $32.98 | Down $0.00 | $32.98 | $32.97 | 200 |
| 12:50 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 2,200 |
| 12:49 PM | $32.98 | Up $0.00 | $32.99 | $32.98 | 1,800 |
| 12:48 PM | $32.98 | Up $0.02 | $32.98 | $32.96 | 5,200 |
| 12:47 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 600 |
| 12:46 PM | $32.95 | Up $0.01 | $32.96 | $32.95 | 3,100 |
| 12:45 PM | $32.94 | Up $0.00 | $32.95 | $32.94 | 38,100 |
| 12:44 PM | $32.94 | Up $0.01 | $32.94 | $32.93 | 2,800 |
| 12:43 PM | $32.93 | Down $ -0.01 | $32.95 | $32.93 | 2,600 |
| 12:42 PM | $32.94 | Up $0.01 | $32.94 | $32.94 | 2,300 |
| 12:41 PM | $32.93 | Down $ -0.02 | $32.94 | $32.93 | 6,300 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.94 | 5,900 |
| 12:39 PM | $32.95 | Up $0.00 | $32.96 | $32.95 | 300 |
| 12:38 PM | $32.95 | Down $ -0.01 | $32.96 | $32.95 | 2,300 |
| 12:37 PM | $32.96 | Up $0.00 | $32.98 | $32.95 | 8,500 |
| 12:36 PM | $32.96 | Up $0.05 | $32.96 | $32.91 | 10,300 |
| 12:35 PM | $32.91 | Up $0.00 | $32.91 | $32.91 | 300 |
| 12:34 PM | $32.91 | Up $0.01 | $32.91 | $32.91 | 1,200 |
| 12:33 PM | $32.90 | Up $0.02 | $32.91 | $32.89 | 10,200 |
| 12:32 PM | $32.88 | Up $0.02 | $32.88 | $32.86 | 3,200 |
| 12:31 PM | $32.86 | Up $0.01 | $32.86 | $32.86 | 400 |
| 12:30 PM | $32.85 | Up $0.02 | $32.85 | $32.82 | 8,800 |
| 12:29 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 3,400 |
| 12:28 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 100 |
| 12:27 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 600 |
| 12:26 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 200 |
| 12:25 PM | $32.83 | Up $0.00 | $32.83 | $32.82 | 16,000 |
| 12:24 PM | $32.83 | Up $0.00 | $32.83 | $32.82 | 4,400 |
| 12:23 PM | $32.83 | Down $ -0.02 | $32.85 | $32.83 | 5,400 |
| 12:22 PM | $32.85 | Up $0.01 | $32.85 | $32.84 | 500 |
| 12:21 PM | $32.84 | Up $0.02 | $32.84 | $32.83 | 5,000 |
| 12:20 PM | $32.82 | Down $ -0.02 | $32.84 | $32.82 | 5,100 |
| 12:19 PM | $32.85 | Up $0.00 | $32.85 | $32.84 | 4,200 |
| 12:18 PM | $32.84 | Down $ -0.01 | $32.86 | $32.84 | 2,000 |
| 12:17 PM | $32.85 | Down $ -0.02 | $32.86 | $32.85 | 2,900 |
| 12:16 PM | $32.87 | Up $0.02 | $32.87 | $32.86 | 200 |
| 12:15 PM | $32.85 | Down $0.00 | $32.85 | $32.85 | 3,800 |
| 12:14 PM | $32.86 | Up $0.02 | $32.86 | $32.83 | 4,700 |
| 12:13 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 1,400 |
| 12:12 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 200 |
| 12:11 PM | $32.83 | Up $0.00 | $32.83 | $32.83 | 300 |
| 12:10 PM | $32.83 | Up $0.01 | $32.83 | $32.83 | 500 |
| 12:09 PM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 200 |
| 12:08 PM | $32.83 | Up $0.01 | $32.83 | $32.82 | 6,400 |
| 12:07 PM | $32.82 | Up $0.00 | $32.82 | $32.82 | 2,600 |
| 12:06 PM | $32.82 | Up $0.01 | $32.82 | $32.80 | 6,000 |
| 12:05 PM | $32.81 | Up $0.00 | $32.82 | $32.81 | 1,200 |
| 12:04 PM | $32.81 | Up $0.01 | $32.81 | $32.81 | 7,700 |
| 12:03 PM | $32.80 | Down $ -0.02 | $32.82 | $32.80 | 16,000 |
| 12:02 PM | $32.82 | Up $0.02 | $32.82 | $32.80 | 64,400 |
| 12:00 PM | $32.80 | Down $ -0.02 | $32.82 | $32.80 | 4,500 |
| 12:00 PM | $32.80 | Up $0.00 | $32.82 | $32.80 | 0 |
| 11:59 AM | $32.82 | Down $ -0.01 | $32.82 | $32.82 | 200 |
| 11:58 AM | $32.82 | Up $0.00 | $32.82 | $32.82 | 800 |
| 11:57 AM | $32.82 | Down $ -0.01 | $32.82 | $32.81 | 3,200 |
| 11:56 AM | $32.83 | Up $0.00 | $32.83 | $32.82 | 2,500 |
| 11:55 AM | $32.83 | Down $ -0.02 | $32.84 | $32.83 | 3,300 |
| 11:54 AM | $32.84 | Up $0.00 | $32.85 | $32.84 | 2,700 |
| 11:53 AM | $32.84 | Up $0.04 | $32.84 | $32.81 | 12,500 |
| 11:52 AM | $32.80 | Down $ -0.01 | $32.80 | $32.80 | 1,000 |
| 11:51 AM | $32.81 | Down $ -0.01 | $32.81 | $32.81 | 3,000 |
| 11:50 AM | $32.82 | Up $0.01 | $32.82 | $32.81 | 2,900 |
| 11:49 AM | $32.81 | Up $0.01 | $32.81 | $32.81 | 1,000 |
| 11:48 AM | $32.80 | Down $ -0.01 | $32.81 | $32.80 | 2,900 |
| 11:47 AM | $32.81 | Up $0.00 | $32.81 | $32.80 | 1,300 |
| 11:46 AM | $32.81 | Down $ -0.01 | $32.82 | $32.81 | 2,600 |
| 11:45 AM | $32.82 | Up $0.02 | $32.82 | $32.81 | 5,900 |
| 11:44 AM | $32.81 | Down $ -0.01 | $32.81 | $32.80 | 2,000 |
| 11:43 AM | $32.81 | Down $ -0.01 | $32.81 | $32.81 | 8,600 |
| 11:42 AM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 3,000 |
| 11:41 AM | $32.83 | Up $0.00 | $32.83 | $32.82 | 3,300 |
| 11:40 AM | $32.83 | Up $0.02 | $32.83 | $32.81 | 13,000 |
| 11:39 AM | $32.81 | Down $ -0.02 | $32.81 | $32.80 | 3,700 |
| 11:38 AM | $32.82 | Down $ -0.01 | $32.84 | $32.82 | 10,200 |
| 11:37 AM | $32.83 | Up $0.02 | $32.83 | $32.81 | 3,900 |
| 11:36 AM | $32.82 | Down $ -0.01 | $32.82 | $32.81 | 6,000 |
| 11:35 AM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 3,900 |
| 11:34 AM | $32.83 | Up $0.02 | $32.84 | $32.82 | 12,000 |
| 11:33 AM | $32.82 | Down $ -0.03 | $32.84 | $32.80 | 21,400 |
| 11:32 AM | $32.85 | Up $0.02 | $32.86 | $32.82 | 17,600 |
| 11:31 AM | $32.82 | Up $0.00 | $32.83 | $32.82 | 1,500 |
| 11:30 AM | $32.82 | Up $0.00 | $32.82 | $32.82 | 2,000 |
| 11:29 AM | $32.82 | Down $ -0.01 | $32.84 | $32.82 | 11,100 |
| 11:28 AM | $32.83 | Down $ -0.04 | $32.87 | $32.83 | 5,400 |
| 11:27 AM | $32.87 | Up $0.02 | $32.87 | $32.85 | 5,300 |
| 11:26 AM | $32.85 | Down $ -0.01 | $32.85 | $32.84 | 10,100 |
| 11:25 AM | $32.86 | Down $ -0.01 | $32.86 | $32.85 | 300 |
| 11:24 AM | $32.86 | Up $0.01 | $32.86 | $32.85 | 1,500 |
| 11:23 AM | $32.85 | Down $ -0.02 | $32.86 | $32.85 | 1,700 |
| 11:22 AM | $32.87 | Up $0.00 | $32.87 | $32.86 | 2,300 |
| 11:21 AM | $32.87 | Up $0.00 | $32.87 | $32.87 | 200 |
| 11:20 AM | $32.87 | Down $ -0.02 | $32.89 | $32.87 | 3,300 |
| 11:19 AM | $32.89 | Down $ -0.02 | $32.91 | $32.89 | 2,800 |
| 11:18 AM | $32.91 | Down $ -0.01 | $32.91 | $32.91 | 2,600 |
| 11:17 AM | $32.92 | Up $0.01 | $32.92 | $32.91 | 5,800 |
| 11:16 AM | $32.91 | Up $0.00 | $32.91 | $32.91 | 100 |
| 11:15 AM | $32.91 | Down $ -0.02 | $32.92 | $32.91 | 1,400 |
| 11:14 AM | $32.93 | Up $0.05 | $32.93 | $32.89 | 9,800 |
| 11:13 AM | $32.89 | Down $ -0.01 | $32.89 | $32.89 | 200 |
| 11:12 AM | $32.89 | Down $ -0.01 | $32.90 | $32.89 | 4,000 |
| 11:11 AM | $32.90 | Down $ -0.01 | $32.90 | $32.89 | 4,600 |
| 11:10 AM | $32.91 | Down $0.00 | $32.91 | $32.90 | 400 |
| 11:09 AM | $32.91 | Up $0.02 | $32.91 | $32.89 | 10,800 |
| 11:08 AM | $32.89 | Up $0.00 | $32.89 | $32.89 | 1,200 |
| 11:07 AM | $32.89 | Up $0.02 | $32.89 | $32.87 | 4,800 |
| 11:06 AM | $32.87 | Up $0.01 | $32.87 | $32.86 | 2,400 |
| 11:05 AM | $32.86 | Up $0.00 | $32.87 | $32.86 | 1,200 |
| 11:04 AM | $32.86 | Up $0.00 | $32.86 | $32.86 | 400 |
| 11:03 AM | $32.86 | Up $0.00 | $32.88 | $32.86 | 10,200 |
| 11:02 AM | $32.86 | Up $0.01 | $32.86 | $32.86 | 100 |
| 11:01 AM | $32.85 | Down $ -0.01 | $32.85 | $32.84 | 4,800 |
| 11:00 AM | $32.86 | Up $0.05 | $32.86 | $32.80 | 150,900 |
| 10:59 AM | $32.81 | Down $ -0.01 | $32.81 | $32.81 | 600 |
| 10:58 AM | $32.81 | Down $ -0.02 | $32.83 | $32.80 | 15,000 |
| 10:57 AM | $32.83 | Down $ -0.02 | $32.84 | $32.83 | 6,000 |
| 10:56 AM | $32.84 | Up $0.00 | $32.84 | $32.83 | 2,500 |
| 10:55 AM | $32.84 | Up $0.00 | $32.85 | $32.83 | 19,000 |
| 10:54 AM | $32.84 | Down $ -0.04 | $32.87 | $32.84 | 4,100 |
| 10:53 AM | $32.88 | Up $0.01 | $32.88 | $32.87 | 3,100 |
| 10:52 AM | $32.87 | Up $0.04 | $32.87 | $32.83 | 14,700 |
| 10:51 AM | $32.83 | Down $ -0.02 | $32.83 | $32.83 | 900 |
| 10:50 AM | $32.84 | Up $0.01 | $32.84 | $32.83 | 200 |
| 10:49 AM | $32.83 | Up $0.00 | $32.83 | $32.83 | 2,500 |
| 10:47 AM | $32.83 | Up $0.00 | $32.84 | $32.83 | 1,900 |
| 10:47 AM | $32.83 | Up $0.00 | $32.84 | $32.83 | 0 |
| 10:46 AM | $32.83 | Down $ -0.01 | $32.84 | $32.83 | 1,000 |
| 10:45 AM | $32.84 | Down $ -0.01 | $32.85 | $32.84 | 900 |
| 10:44 AM | $32.85 | Up $0.00 | $32.85 | $32.84 | 5,900 |
| 10:43 AM | $32.85 | Down $ -0.01 | $32.86 | $32.85 | 1,500 |
| 10:42 AM | $32.86 | Up $0.04 | $32.86 | $32.83 | 7,600 |
| 10:41 AM | $32.82 | Down $ -0.01 | $32.83 | $32.81 | 4,000 |
| 10:40 AM | $32.83 | Up $0.00 | $32.83 | $32.83 | 100 |
| 10:39 AM | $32.83 | Down $ -0.05 | $32.87 | $32.83 | 4,900 |
| 10:38 AM | $32.88 | Up $0.01 | $32.88 | $32.86 | 5,000 |
| 10:37 AM | $32.87 | Up $0.00 | $32.87 | $32.87 | 1,000 |
| 10:36 AM | $32.87 | Down $ -0.02 | $32.88 | $32.87 | 3,300 |
| 10:35 AM | $32.88 | Down $ -0.03 | $32.91 | $32.88 | 5,200 |
| 10:34 AM | $32.91 | Down $ -0.01 | $32.91 | $32.91 | 800 |
| 10:33 AM | $32.92 | Down $ -0.02 | $32.92 | $32.91 | 1,900 |
| 10:32 AM | $32.93 | Up $0.04 | $32.93 | $32.89 | 18,600 |
| 10:31 AM | $32.89 | Up $0.01 | $32.89 | $32.87 | 4,000 |
| 10:30 AM | $32.88 | Down $ -0.01 | $32.90 | $32.88 | 2,200 |
| 10:29 AM | $32.89 | Up $0.00 | $32.90 | $32.88 | 4,800 |
| 10:28 AM | $32.89 | Up $0.01 | $32.89 | $32.88 | 800 |
| 10:27 AM | $32.88 | Up $0.01 | $32.89 | $32.87 | 4,100 |
| 10:26 AM | $32.87 | Up $0.02 | $32.87 | $32.86 | 500 |
| 10:25 AM | $32.86 | Down $ -0.01 | $32.87 | $32.86 | 3,600 |
| 10:24 AM | $32.86 | Up $0.00 | $32.87 | $32.85 | 4,500 |
| 10:23 AM | $32.86 | Down $ -0.01 | $32.86 | $32.85 | 7,900 |
| 10:22 AM | $32.87 | Down $ -0.02 | $32.89 | $32.87 | 2,300 |
| 10:21 AM | $32.89 | Down $ -0.01 | $32.90 | $32.88 | 6,300 |
| 10:20 AM | $32.90 | Up $0.02 | $32.90 | $32.89 | 2,300 |
| 10:19 AM | $32.88 | Up $0.05 | $32.88 | $32.83 | 12,000 |
| 10:18 AM | $32.84 | Up $0.02 | $32.84 | $32.83 | 3,600 |
| 10:17 AM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 2,300 |
| 10:16 AM | $32.83 | Up $0.00 | $32.84 | $32.82 | 2,900 |
| 10:15 AM | $32.83 | Up $0.01 | $32.84 | $32.82 | 2,600 |
| 10:14 AM | $32.82 | Down $ -0.01 | $32.83 | $32.81 | 5,300 |
| 10:13 AM | $32.83 | Down $0.00 | $32.83 | $32.82 | 1,100 |
| 10:12 AM | $32.83 | Up $0.06 | $32.83 | $32.78 | 8,200 |
| 10:11 AM | $32.77 | Down $ -0.02 | $32.80 | $32.77 | 13,300 |
| 10:10 AM | $32.79 | Up $0.01 | $32.80 | $32.78 | 13,600 |
| 10:09 AM | $32.78 | Up $0.03 | $32.78 | $32.76 | 2,900 |
| 10:08 AM | $32.75 | Up $0.01 | $32.76 | $32.75 | 2,500 |
| 10:07 AM | $32.74 | Up $0.02 | $32.74 | $32.72 | 4,200 |
| 10:06 AM | $32.73 | Up $0.01 | $32.73 | $32.72 | 4,300 |
| 10:05 AM | $32.72 | Down $ -0.01 | $32.74 | $32.71 | 18,200 |
| 10:04 AM | $32.73 | Up $0.00 | $32.75 | $32.73 | 3,400 |
| 10:03 AM | $32.73 | Down $ -0.03 | $32.75 | $32.73 | 9,500 |
| 10:02 AM | $32.76 | Down $ -0.03 | $32.80 | $32.76 | 8,300 |
| 10:01 AM | $32.79 | Down $ -0.04 | $32.83 | $32.79 | 2,300 |
| 10:00 AM | $32.83 | Up $0.03 | $32.84 | $32.79 | 9,600 |
| 09:59 AM | $32.80 | Up $0.01 | $32.81 | $32.78 | 5,200 |
| 09:58 AM | $32.79 | Down $ -0.01 | $32.79 | $32.79 | 1,500 |
| 09:57 AM | $32.80 | Down $ -0.03 | $32.83 | $32.80 | 5,900 |
| 09:56 AM | $32.83 | Down $ -0.01 | $32.84 | $32.83 | 3,400 |
| 09:55 AM | $32.84 | Up $0.02 | $32.84 | $32.81 | 500 |
| 09:54 AM | $32.82 | Up $0.02 | $32.82 | $32.80 | 2,900 |
| 09:53 AM | $32.80 | Up $0.00 | $32.81 | $32.80 | 2,700 |
| 09:52 AM | $32.80 | Up $0.03 | $32.80 | $32.77 | 8,600 |
| 09:51 AM | $32.77 | Down $ -0.04 | $32.81 | $32.77 | 7,300 |
| 09:50 AM | $32.81 | Down $ -0.01 | $32.82 | $32.80 | 10,300 |
| 09:49 AM | $32.82 | Down $ -0.03 | $32.83 | $32.82 | 7,400 |
| 09:48 AM | $32.85 | Up $0.01 | $32.86 | $32.84 | 3,100 |
| 09:47 AM | $32.84 | Up $0.00 | $32.86 | $32.84 | 4,900 |
| 09:46 AM | $32.84 | Down $ -0.04 | $32.89 | $32.84 | 5,300 |
| 09:45 AM | $32.88 | Down $ -0.02 | $32.90 | $32.87 | 6,600 |
| 09:44 AM | $32.90 | Up $0.01 | $32.92 | $32.90 | 2,500 |
| 09:43 AM | $32.89 | Up $0.00 | $32.90 | $32.87 | 4,600 |
| 09:42 AM | $32.89 | Up $0.01 | $32.89 | $32.87 | 2,700 |
| 09:41 AM | $32.88 | Up $0.04 | $32.88 | $32.85 | 1,600 |
| 09:40 AM | $32.84 | Up $0.03 | $32.87 | $32.82 | 14,700 |
| 09:39 AM | $32.81 | Down $ -0.04 | $32.86 | $32.81 | 2,700 |
| 09:38 AM | $32.86 | Down $ -0.02 | $32.88 | $32.85 | 13,400 |
| 09:37 AM | $32.87 | Down $ -0.02 | $32.89 | $32.86 | 5,800 |
| 09:36 AM | $32.89 | Up $0.06 | $32.89 | $32.82 | 8,000 |
| 09:35 AM | $32.83 | Up $0.03 | $32.83 | $32.79 | 3,300 |
| 09:34 AM | $32.80 | Up $0.06 | $32.80 | $32.76 | 8,300 |
| 09:33 AM | $32.74 | Up $0.00 | $32.74 | $32.72 | 3,600 |
| 09:32 AM | $32.74 | Up $0.06 | $32.74 | $32.67 | 10,900 |
| 09:31 AM | $32.68 | Down $ -0.06 | $32.78 | $32.68 | 14,400 |
| 09:30 AM | $32.74 | Down $ -0.17 | $32.90 | $32.72 | 57,700 |
| Previous close | $32.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/06/2026 | $32.93 | $32.82 | $33.01 | $32.80 | 2,336,100 |
| 17/06/2026 | $32.91 | $33.14 | $33.22 | $32.76 | 3,277,300 |
| 16/06/2026 | $33.37 | $33.52 | $33.52 | $33.20 | 3,795,000 |
| 15/06/2026 | $33.71 | $33.78 | $33.85 | $33.61 | 2,984,900 |
| 12/06/2026 | $34.37 | $34.43 | $34.43 | $34.23 | 2,401,900 |
| 11/06/2026 | $34.29 | $34.29 | $34.55 | $34.21 | 2,532,600 |
| 10/06/2026 | $34.49 | $34.56 | $34.67 | $34.47 | 2,246,300 |
| 09/06/2026 | $34.25 | $34.33 | $34.46 | $34.22 | 4,194,400 |
| 08/06/2026 | $33.77 | $33.77 | $33.80 | $33.50 | 3,513,700 |
| 05/06/2026 | $34.04 | $33.77 | $34.21 | $33.77 | 3,510,400 |
| 04/06/2026 | $33.47 | $33.62 | $33.64 | $33.26 | 6,395,000 |
| 03/06/2026 | $34.08 | $34.06 | $34.16 | $33.92 | 8,312,500 |
| 02/06/2026 | $34.07 | $34.09 | $34.29 | $33.95 | 3,346,200 |
| 01/06/2026 | $34.68 | $34.73 | $34.87 | $34.59 | 2,253,900 |
| 29/05/2026 | $34.78 | $34.49 | $34.78 | $34.35 | 23,043,300 |
| 28/05/2026 | $34.35 | $34.38 | $34.48 | $34.24 | 3,315,900 |
| 27/05/2026 | $34.69 | $34.89 | $35.06 | $34.68 | 2,412,400 |
| 26/05/2026 | $34.30 | $34.29 | $34.42 | $34.22 | 1,805,600 |
| 25/05/2026 | $34.10 | $34.05 | $34.12 | $34.02 | 840,200 |
| 22/05/2026 | $33.99 | $33.95 | $34.07 | $33.86 | 2,322,800 |
| 21/05/2026 | $33.60 | $33.51 | $33.74 | $33.50 | 4,673,200 |
| 20/05/2026 | $33.24 | $33.14 | $33.34 | $33.05 | 2,281,200 |
| 19/05/2026 | $32.98 | $33.28 | $33.37 | $32.89 | 2,706,300 |
| 15/05/2026 | $32.72 | $33.13 | $33.21 | $32.71 | 3,872,600 |
| 14/05/2026 | $33.20 | $33.68 | $33.73 | $33.19 | 3,336,200 |
| 13/05/2026 | $33.42 | $33.46 | $33.62 | $33.33 | 4,354,500 |
| 12/05/2026 | $33.53 | $33.63 | $33.74 | $33.50 | 1,821,100 |
| 11/05/2026 | $33.23 | $33.32 | $33.50 | $33.15 | 2,403,400 |
| 08/05/2026 | $33.09 | $33.55 | $33.57 | $32.92 | 2,567,300 |
| 07/05/2026 | $33.50 | $33.32 | $33.69 | $32.93 | 3,909,300 |
Graphs are not available, please refer to the detailed table