Find a quote
BCE INC.
35.03 Down -0.92 (-2.63 %)
Delayed : 2026/02/05 17:40:00
- Previous close $35.95
- Opening $35.14
- Today High $35.23
- Today Low $34.15
- Price Bid $35.00
- Price Ask $35.00
- 52 Weeks High $36.59
- 52 Weeks Low $28.73
- Size Bid 31
- Size Ask 2
- Volume 8,964,934
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.03 | Down $ -0.01 | $35.03 | $35.03 | 1,972,200 |
| 03:59 PM | $35.04 | Down $ -0.02 | $35.07 | $35.02 | 98,600 |
| 03:58 PM | $35.06 | Down $ -0.01 | $35.08 | $35.06 | 47,200 |
| 03:57 PM | $35.07 | Down $ -0.02 | $35.10 | $35.07 | 29,100 |
| 03:56 PM | $35.10 | Down $ -0.06 | $35.15 | $35.09 | 40,300 |
| 03:55 PM | $35.16 | Up $0.01 | $35.17 | $35.13 | 67,500 |
| 03:54 PM | $35.15 | Down $ -0.02 | $35.17 | $35.14 | 22,200 |
| 03:53 PM | $35.17 | Down $ -0.01 | $35.17 | $35.16 | 5,100 |
| 03:52 PM | $35.17 | Up $0.01 | $35.17 | $35.15 | 20,100 |
| 03:51 PM | $35.16 | Up $0.01 | $35.16 | $35.14 | 11,500 |
| 03:50 PM | $35.15 | Down $ -0.01 | $35.19 | $35.15 | 31,900 |
| 03:49 PM | $35.16 | Up $0.02 | $35.16 | $35.13 | 22,800 |
| 03:48 PM | $35.14 | Down $ -0.06 | $35.20 | $35.14 | 44,700 |
| 03:47 PM | $35.20 | Up $0.05 | $35.20 | $35.14 | 26,600 |
| 03:46 PM | $35.14 | Up $0.03 | $35.15 | $35.10 | 30,800 |
| 03:45 PM | $35.11 | Up $0.03 | $35.11 | $35.08 | 24,500 |
| 03:44 PM | $35.08 | Up $0.00 | $35.09 | $35.08 | 21,200 |
| 03:43 PM | $35.08 | Down $ -0.01 | $35.09 | $35.08 | 19,800 |
| 03:42 PM | $35.09 | Up $0.03 | $35.09 | $35.06 | 32,700 |
| 03:41 PM | $35.07 | Down $ -0.01 | $35.09 | $35.07 | 11,900 |
| 03:40 PM | $35.08 | Up $0.01 | $35.08 | $35.07 | 13,200 |
| 03:39 PM | $35.07 | Up $0.00 | $35.07 | $35.06 | 6,400 |
| 03:38 PM | $35.06 | Down $ -0.01 | $35.09 | $35.06 | 26,100 |
| 03:37 PM | $35.07 | Down $ -0.01 | $35.08 | $35.06 | 6,300 |
| 03:36 PM | $35.08 | Down $ -0.02 | $35.10 | $35.07 | 27,300 |
| 03:35 PM | $35.10 | Up $0.02 | $35.10 | $35.07 | 12,000 |
| 03:34 PM | $35.07 | Up $0.04 | $35.09 | $35.04 | 11,700 |
| 03:33 PM | $35.03 | Up $0.02 | $35.04 | $34.99 | 23,700 |
| 03:32 PM | $35.02 | Up $0.02 | $35.02 | $35.01 | 5,900 |
| 03:31 PM | $35.00 | Up $0.03 | $35.01 | $34.97 | 53,800 |
| 03:30 PM | $34.97 | Down $ -0.01 | $34.99 | $34.95 | 14,600 |
| 03:29 PM | $34.98 | Up $0.02 | $34.98 | $34.95 | 10,400 |
| 03:28 PM | $34.96 | Up $0.06 | $34.96 | $34.90 | 16,100 |
| 03:27 PM | $34.90 | Up $0.00 | $34.90 | $34.89 | 14,500 |
| 03:26 PM | $34.90 | Up $0.00 | $34.90 | $34.89 | 1,200 |
| 03:25 PM | $34.90 | Down $ -0.01 | $34.91 | $34.89 | 11,400 |
| 03:24 PM | $34.91 | Down $ -0.02 | $34.94 | $34.90 | 5,900 |
| 03:23 PM | $34.93 | Down $ -0.02 | $34.96 | $34.93 | 3,700 |
| 03:22 PM | $34.95 | Up $0.02 | $34.96 | $34.93 | 15,900 |
| 03:21 PM | $34.93 | Down $ -0.01 | $34.94 | $34.93 | 5,900 |
| 03:20 PM | $34.94 | Up $0.00 | $34.95 | $34.93 | 6,600 |
| 03:19 PM | $34.94 | Up $0.02 | $34.94 | $34.92 | 7,500 |
| 03:18 PM | $34.93 | Up $0.02 | $34.93 | $34.90 | 8,400 |
| 03:17 PM | $34.90 | Up $0.01 | $34.90 | $34.89 | 500 |
| 03:16 PM | $34.89 | Down $ -0.02 | $34.92 | $34.86 | 18,500 |
| 03:15 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 1,300 |
| 03:14 PM | $34.92 | Down $ -0.02 | $34.93 | $34.92 | 3,800 |
| 03:13 PM | $34.94 | Down $ -0.02 | $34.99 | $34.93 | 11,700 |
| 03:12 PM | $34.96 | Up $0.02 | $34.96 | $34.94 | 8,400 |
| 03:11 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 6,800 |
| 03:10 PM | $34.94 | Up $0.01 | $34.98 | $34.93 | 24,800 |
| 03:09 PM | $34.93 | Down $ -0.01 | $34.94 | $34.93 | 5,500 |
| 03:08 PM | $34.93 | Up $0.02 | $34.93 | $34.92 | 5,200 |
| 03:07 PM | $34.91 | Up $0.00 | $34.92 | $34.89 | 10,800 |
| 03:06 PM | $34.91 | Down $ -0.03 | $34.94 | $34.90 | 12,200 |
| 03:05 PM | $34.94 | Up $0.00 | $34.94 | $34.93 | 8,400 |
| 03:04 PM | $34.94 | Up $0.01 | $34.95 | $34.93 | 10,300 |
| 03:03 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 800 |
| 03:02 PM | $34.93 | Down $ -0.02 | $34.95 | $34.92 | 12,800 |
| 03:01 PM | $34.94 | Up $0.03 | $34.94 | $34.92 | 8,300 |
| 03:00 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 2,500 |
| 02:59 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 15,200 |
| 02:58 PM | $34.92 | Up $0.01 | $34.92 | $34.91 | 6,600 |
| 02:57 PM | $34.91 | Up $0.04 | $34.91 | $34.88 | 8,800 |
| 02:56 PM | $34.87 | Down $ -0.01 | $34.87 | $34.87 | 1,000 |
| 02:55 PM | $34.88 | Up $0.00 | $34.88 | $34.87 | 2,200 |
| 02:54 PM | $34.88 | Up $0.01 | $34.89 | $34.87 | 6,300 |
| 02:53 PM | $34.87 | Up $0.02 | $34.87 | $34.85 | 5,700 |
| 02:52 PM | $34.85 | Up $0.02 | $34.85 | $34.83 | 8,700 |
| 02:51 PM | $34.83 | Up $0.01 | $34.83 | $34.82 | 8,300 |
| 02:50 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 3,100 |
| 02:49 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 800 |
| 02:48 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 3,000 |
| 02:47 PM | $34.82 | Down $ -0.01 | $34.83 | $34.81 | 5,300 |
| 02:46 PM | $34.83 | Down $0.00 | $34.83 | $34.82 | 13,600 |
| 02:45 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 1,300 |
| 02:44 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 900 |
| 02:43 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 800 |
| 02:42 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 9,600 |
| 02:41 PM | $34.83 | Down $ -0.04 | $34.86 | $34.83 | 3,900 |
| 02:40 PM | $34.87 | Up $0.04 | $34.88 | $34.83 | 6,500 |
| 02:39 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 1,300 |
| 02:38 PM | $34.83 | Down $ -0.02 | $34.85 | $34.83 | 2,600 |
| 02:37 PM | $34.84 | Up $0.00 | $34.84 | $34.84 | 3,400 |
| 02:36 PM | $34.84 | Up $0.00 | $34.85 | $34.84 | 2,700 |
| 02:35 PM | $34.84 | Up $0.02 | $34.85 | $34.83 | 7,300 |
| 02:34 PM | $34.83 | Down $ -0.02 | $34.85 | $34.81 | 11,500 |
| 02:33 PM | $34.85 | Down $ -0.02 | $34.86 | $34.85 | 3,500 |
| 02:32 PM | $34.86 | Up $0.00 | $34.86 | $34.85 | 6,800 |
| 02:31 PM | $34.86 | Up $0.01 | $34.86 | $34.86 | 900 |
| 02:30 PM | $34.86 | Up $0.00 | $34.87 | $34.86 | 3,100 |
| 02:29 PM | $34.86 | Up $0.02 | $34.86 | $34.84 | 5,400 |
| 02:28 PM | $34.84 | Up $0.01 | $34.85 | $34.82 | 13,500 |
| 02:27 PM | $34.83 | Down $ -0.01 | $34.85 | $34.83 | 7,700 |
| 02:26 PM | $34.84 | Up $0.02 | $34.84 | $34.82 | 3,100 |
| 02:25 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 2,600 |
| 02:24 PM | $34.81 | Up $0.01 | $34.81 | $34.80 | 4,800 |
| 02:23 PM | $34.81 | Down $ -0.01 | $34.81 | $34.80 | 800 |
| 02:22 PM | $34.81 | Up $0.02 | $34.81 | $34.80 | 2,000 |
| 02:21 PM | $34.79 | Down $ -0.05 | $34.87 | $34.78 | 22,300 |
| 02:20 PM | $34.84 | Down $ -0.01 | $34.84 | $34.83 | 8,400 |
| 02:19 PM | $34.84 | Up $0.01 | $34.84 | $34.82 | 5,500 |
| 02:18 PM | $34.84 | Up $0.01 | $34.84 | $34.83 | 2,800 |
| 02:17 PM | $34.83 | Down $ -0.02 | $34.85 | $34.83 | 2,800 |
| 02:16 PM | $34.85 | Up $0.03 | $34.85 | $34.82 | 2,000 |
| 02:15 PM | $34.82 | Up $0.08 | $34.82 | $34.75 | 12,500 |
| 02:14 PM | $34.75 | Down $ -0.03 | $34.78 | $34.73 | 20,700 |
| 02:13 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 9,700 |
| 02:12 PM | $34.79 | Down $ -0.02 | $34.81 | $34.78 | 5,200 |
| 02:11 PM | $34.81 | Down $ -0.02 | $34.83 | $34.80 | 9,900 |
| 02:10 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 300 |
| 02:09 PM | $34.83 | Down $0.00 | $34.84 | $34.82 | 3,900 |
| 02:08 PM | $34.83 | Up $0.01 | $34.84 | $34.81 | 6,500 |
| 02:07 PM | $34.82 | Up $0.00 | $34.83 | $34.80 | 12,100 |
| 02:06 PM | $34.82 | Down $ -0.01 | $34.83 | $34.82 | 1,900 |
| 02:05 PM | $34.83 | Up $0.01 | $34.85 | $34.83 | 5,900 |
| 02:04 PM | $34.82 | Up $0.00 | $34.83 | $34.82 | 1,300 |
| 02:03 PM | $34.82 | Up $0.04 | $34.83 | $34.78 | 24,900 |
| 02:02 PM | $34.79 | Up $0.00 | $34.79 | $34.77 | 10,200 |
| 02:01 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 100 |
| 02:00 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 5,400 |
| 01:59 PM | $34.78 | Down $ -0.01 | $34.78 | $34.77 | 1,300 |
| 01:58 PM | $34.78 | Up $0.00 | $34.79 | $34.78 | 3,400 |
| 01:57 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 3,900 |
| 01:56 PM | $34.79 | Up $0.00 | $34.80 | $34.79 | 2,200 |
| 01:55 PM | $34.79 | Up $0.00 | $34.80 | $34.79 | 6,900 |
| 01:54 PM | $34.79 | Up $0.01 | $34.79 | $34.79 | 500 |
| 01:53 PM | $34.78 | Up $0.04 | $34.80 | $34.75 | 17,100 |
| 01:52 PM | $34.75 | Down $ -0.01 | $34.75 | $34.74 | 1,300 |
| 01:51 PM | $34.75 | Up $0.05 | $34.76 | $34.69 | 16,400 |
| 01:50 PM | $34.70 | Up $0.03 | $34.70 | $34.68 | 2,500 |
| 01:49 PM | $34.67 | Down $ -0.01 | $34.68 | $34.65 | 11,300 |
| 01:48 PM | $34.68 | Up $0.00 | $34.71 | $34.68 | 4,500 |
| 01:47 PM | $34.68 | Up $0.04 | $34.68 | $34.62 | 23,500 |
| 01:46 PM | $34.64 | Up $0.04 | $34.64 | $34.61 | 4,700 |
| 01:45 PM | $34.61 | Down $ -0.01 | $34.61 | $34.60 | 2,100 |
| 01:44 PM | $34.61 | Up $0.00 | $34.61 | $34.60 | 6,900 |
| 01:43 PM | $34.61 | Up $0.00 | $34.62 | $34.60 | 400 |
| 01:42 PM | $34.61 | Up $0.01 | $34.62 | $34.60 | 6,700 |
| 01:41 PM | $34.60 | Down $ -0.02 | $34.62 | $34.60 | 2,300 |
| 01:40 PM | $34.62 | Up $0.03 | $34.62 | $34.59 | 5,500 |
| 01:39 PM | $34.59 | Up $0.04 | $34.59 | $34.56 | 5,300 |
| 01:38 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 3,300 |
| 01:37 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 6,400 |
| 01:36 PM | $34.54 | Down $ -0.02 | $34.55 | $34.54 | 900 |
| 01:35 PM | $34.56 | Up $0.01 | $34.56 | $34.54 | 3,600 |
| 01:34 PM | $34.55 | Down $ -0.01 | $34.56 | $34.55 | 2,300 |
| 01:33 PM | $34.56 | Up $0.00 | $34.56 | $34.55 | 1,200 |
| 01:32 PM | $34.56 | Down $ -0.01 | $34.56 | $34.54 | 9,100 |
| 01:31 PM | $34.57 | Down $ -0.03 | $34.58 | $34.57 | 3,200 |
| 01:30 PM | $34.59 | Down $ -0.03 | $34.62 | $34.59 | 12,800 |
| 01:29 PM | $34.63 | Up $0.01 | $34.63 | $34.62 | 3,000 |
| 01:28 PM | $34.62 | Down $ -0.01 | $34.63 | $34.62 | 2,500 |
| 01:27 PM | $34.63 | Up $0.00 | $34.63 | $34.63 | 800 |
| 01:26 PM | $34.63 | Down $0.00 | $34.64 | $34.63 | 2,100 |
| 01:25 PM | $34.64 | Up $0.00 | $34.64 | $34.62 | 1,800 |
| 01:24 PM | $34.64 | Down $ -0.04 | $34.67 | $34.64 | 4,100 |
| 01:23 PM | $34.67 | Up $0.05 | $34.67 | $34.63 | 11,900 |
| 01:22 PM | $34.63 | Up $0.01 | $34.63 | $34.61 | 3,300 |
| 01:21 PM | $34.62 | Up $0.02 | $34.63 | $34.60 | 8,200 |
| 01:20 PM | $34.60 | Up $0.01 | $34.60 | $34.60 | 2,800 |
| 01:19 PM | $34.60 | Down $ -0.02 | $34.61 | $34.60 | 2,000 |
| 01:18 PM | $34.61 | Up $0.02 | $34.61 | $34.60 | 3,800 |
| 01:17 PM | $34.59 | Down $ -0.04 | $34.63 | $34.59 | 8,500 |
| 01:16 PM | $34.63 | Up $0.01 | $34.63 | $34.62 | 3,100 |
| 01:15 PM | $34.62 | Up $0.00 | $34.62 | $34.61 | 2,400 |
| 01:14 PM | $34.62 | Up $0.01 | $34.62 | $34.61 | 2,400 |
| 01:13 PM | $34.61 | Down $ -0.01 | $34.62 | $34.60 | 15,300 |
| 01:12 PM | $34.62 | Up $0.02 | $34.62 | $34.60 | 6,300 |
| 01:11 PM | $34.60 | Up $0.01 | $34.60 | $34.60 | 1,100 |
| 01:10 PM | $34.59 | Up $0.01 | $34.61 | $34.59 | 3,800 |
| 01:09 PM | $34.58 | Up $0.01 | $34.59 | $34.58 | 2,300 |
| 01:08 PM | $34.57 | Up $0.00 | $34.58 | $34.57 | 2,400 |
| 01:07 PM | $34.57 | Down $ -0.02 | $34.59 | $34.57 | 1,200 |
| 01:06 PM | $34.59 | Up $0.01 | $34.59 | $34.58 | 1,400 |
| 01:05 PM | $34.59 | Up $0.02 | $34.59 | $34.57 | 9,900 |
| 01:04 PM | $34.57 | Up $0.01 | $34.57 | $34.56 | 3,000 |
| 01:03 PM | $34.57 | Up $0.03 | $34.58 | $34.53 | 25,800 |
| 01:02 PM | $34.53 | Down $ -0.03 | $34.57 | $34.50 | 92,300 |
| 01:01 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 4,500 |
| 01:00 PM | $34.57 | Down $ -0.01 | $34.58 | $34.57 | 18,300 |
| 12:59 PM | $34.58 | Up $0.00 | $34.58 | $34.58 | 9,500 |
| 12:58 PM | $34.58 | Down $0.00 | $34.58 | $34.57 | 15,700 |
| 12:57 PM | $34.58 | Up $0.02 | $34.59 | $34.57 | 12,800 |
| 12:56 PM | $34.57 | Down $ -0.01 | $34.58 | $34.56 | 28,000 |
| 12:55 PM | $34.58 | Up $0.01 | $34.58 | $34.56 | 10,000 |
| 12:54 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 2,900 |
| 12:53 PM | $34.57 | Down $ -0.02 | $34.58 | $34.56 | 15,300 |
| 12:52 PM | $34.58 | Up $0.00 | $34.58 | $34.58 | 1,300 |
| 12:51 PM | $34.58 | Down $ -0.03 | $34.61 | $34.58 | 8,900 |
| 12:50 PM | $34.61 | Up $0.01 | $34.61 | $34.60 | 1,400 |
| 12:49 PM | $34.59 | Up $0.01 | $34.60 | $34.59 | 3,600 |
| 12:48 PM | $34.59 | Up $0.02 | $34.59 | $34.56 | 29,100 |
| 12:47 PM | $34.57 | Up $0.00 | $34.57 | $34.56 | 2,700 |
| 12:46 PM | $34.57 | Up $0.00 | $34.57 | $34.56 | 20,300 |
| 12:45 PM | $34.57 | Down $ -0.02 | $34.58 | $34.56 | 36,600 |
| 12:44 PM | $34.58 | Up $0.02 | $34.58 | $34.57 | 6,100 |
| 12:43 PM | $34.57 | Up $0.00 | $34.57 | $34.57 | 300 |
| 12:42 PM | $34.57 | Down $ -0.01 | $34.58 | $34.57 | 9,900 |
| 12:41 PM | $34.58 | Down $ -0.01 | $34.59 | $34.57 | 11,900 |
| 12:40 PM | $34.59 | Down $ -0.02 | $34.60 | $34.59 | 3,600 |
| 12:39 PM | $34.60 | Up $0.01 | $34.60 | $34.59 | 2,300 |
| 12:38 PM | $34.59 | Down $0.00 | $34.60 | $34.59 | 7,000 |
| 12:37 PM | $34.60 | Up $0.00 | $34.60 | $34.58 | 4,900 |
| 12:36 PM | $34.59 | Down $ -0.02 | $34.62 | $34.59 | 11,500 |
| 12:35 PM | $34.62 | Up $0.02 | $34.62 | $34.60 | 5,200 |
| 12:34 PM | $34.60 | Up $0.02 | $34.60 | $34.57 | 14,300 |
| 12:33 PM | $34.59 | Up $0.01 | $34.59 | $34.56 | 3,100 |
| 12:32 PM | $34.58 | Down $ -0.03 | $34.60 | $34.57 | 7,400 |
| 12:31 PM | $34.61 | Up $0.01 | $34.62 | $34.61 | 8,800 |
| 12:30 PM | $34.60 | Up $0.01 | $34.61 | $34.59 | 6,800 |
| 12:29 PM | $34.59 | Up $0.05 | $34.60 | $34.55 | 29,800 |
| 12:28 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 4,800 |
| 12:27 PM | $34.54 | Down $ -0.01 | $34.54 | $34.54 | 3,600 |
| 12:26 PM | $34.54 | Down $ -0.01 | $34.55 | $34.53 | 5,500 |
| 12:25 PM | $34.55 | Up $0.02 | $34.55 | $34.53 | 5,000 |
| 12:24 PM | $34.54 | Up $0.01 | $34.54 | $34.52 | 7,800 |
| 12:23 PM | $34.52 | Down $ -0.04 | $34.57 | $34.51 | 18,300 |
| 12:22 PM | $34.56 | Down $ -0.02 | $34.59 | $34.56 | 4,000 |
| 12:21 PM | $34.59 | Down $ -0.01 | $34.59 | $34.58 | 4,900 |
| 12:20 PM | $34.59 | Down $ -0.03 | $34.61 | $34.59 | 7,100 |
| 12:19 PM | $34.62 | Up $0.04 | $34.62 | $34.58 | 19,500 |
| 12:18 PM | $34.58 | Up $0.00 | $34.58 | $34.55 | 10,800 |
| 12:17 PM | $34.58 | Up $0.03 | $34.58 | $34.56 | 8,400 |
| 12:16 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 9,400 |
| 12:15 PM | $34.54 | Up $0.02 | $34.54 | $34.51 | 10,300 |
| 12:14 PM | $34.52 | Up $0.01 | $34.55 | $34.50 | 96,900 |
| 12:13 PM | $34.52 | Down $ -0.03 | $34.55 | $34.51 | 4,000 |
| 12:12 PM | $34.55 | Down $ -0.03 | $34.57 | $34.55 | 5,100 |
| 12:11 PM | $34.58 | Down $ -0.04 | $34.62 | $34.58 | 13,400 |
| 12:10 PM | $34.62 | Down $ -0.03 | $34.65 | $34.61 | 6,100 |
| 12:09 PM | $34.65 | Up $0.01 | $34.65 | $34.63 | 10,000 |
| 12:08 PM | $34.64 | Down $ -0.01 | $34.65 | $34.64 | 2,500 |
| 12:07 PM | $34.65 | Up $0.03 | $34.65 | $34.62 | 2,900 |
| 12:06 PM | $34.62 | Up $0.07 | $34.63 | $34.55 | 25,000 |
| 12:05 PM | $34.55 | Down $ -0.12 | $34.67 | $34.55 | 17,800 |
| 12:04 PM | $34.67 | Down $ -0.06 | $34.73 | $34.66 | 35,700 |
| 12:03 PM | $34.73 | Up $0.04 | $34.73 | $34.68 | 29,500 |
| 12:02 PM | $34.69 | Up $0.00 | $34.69 | $34.63 | 17,200 |
| 12:01 PM | $34.69 | Up $0.03 | $34.69 | $34.65 | 11,900 |
| 12:00 PM | $34.66 | Down $ -0.02 | $34.68 | $34.66 | 5,100 |
| 11:59 AM | $34.68 | Up $0.02 | $34.68 | $34.65 | 6,700 |
| 11:58 AM | $34.66 | Up $0.04 | $34.67 | $34.63 | 19,200 |
| 11:57 AM | $34.62 | Up $0.03 | $34.65 | $34.53 | 39,600 |
| 11:56 AM | $34.59 | Up $0.02 | $34.60 | $34.58 | 5,100 |
| 11:55 AM | $34.57 | Up $0.00 | $34.59 | $34.55 | 8,600 |
| 11:54 AM | $34.57 | Down $ -0.04 | $34.62 | $34.55 | 18,600 |
| 11:53 AM | $34.61 | Down $ -0.04 | $34.66 | $34.59 | 21,800 |
| 11:52 AM | $34.65 | Down $ -0.02 | $34.67 | $34.64 | 7,900 |
| 11:51 AM | $34.67 | Up $0.06 | $34.68 | $34.61 | 12,100 |
| 11:50 AM | $34.61 | Down $ -0.05 | $34.69 | $34.60 | 25,000 |
| 11:49 AM | $34.67 | Up $0.02 | $34.67 | $34.65 | 4,300 |
| 11:48 AM | $34.65 | Down $ -0.04 | $34.69 | $34.65 | 13,200 |
| 11:47 AM | $34.69 | Up $0.02 | $34.69 | $34.66 | 8,500 |
| 11:46 AM | $34.67 | Down $ -0.08 | $34.76 | $34.67 | 11,300 |
| 11:45 AM | $34.75 | Down $ -0.09 | $34.84 | $34.75 | 17,000 |
| 11:44 AM | $34.84 | Down $ -0.07 | $34.92 | $34.84 | 14,100 |
| 11:43 AM | $34.91 | Down $ -0.02 | $34.94 | $34.91 | 9,200 |
| 11:42 AM | $34.93 | Down $ -0.05 | $34.98 | $34.91 | 7,800 |
| 11:41 AM | $34.99 | Up $0.01 | $34.99 | $34.98 | 6,300 |
| 11:40 AM | $34.98 | Down $ -0.01 | $35.00 | $34.96 | 23,800 |
| 11:39 AM | $34.99 | Up $0.04 | $34.99 | $34.95 | 4,300 |
| 11:38 AM | $34.95 | Down $ -0.05 | $34.99 | $34.93 | 16,800 |
| 11:37 AM | $35.00 | Up $0.04 | $35.00 | $34.90 | 92,400 |
| 11:36 AM | $34.95 | Down $ -0.04 | $35.04 | $34.95 | 113,300 |
| 11:35 AM | $35.00 | Up $0.02 | $35.00 | $34.98 | 4,800 |
| 11:34 AM | $34.98 | Down $ -0.02 | $35.00 | $34.98 | 23,200 |
| 11:33 AM | $34.99 | Up $0.00 | $34.99 | $34.98 | 8,500 |
| 11:32 AM | $34.99 | Down $ -0.02 | $35.03 | $34.98 | 54,600 |
| 11:31 AM | $35.01 | Down $ -0.02 | $35.04 | $35.01 | 3,900 |
| 11:30 AM | $35.03 | Up $0.02 | $35.05 | $35.00 | 41,800 |
| 11:29 AM | $35.01 | Up $0.02 | $35.02 | $34.98 | 156,100 |
| 11:28 AM | $34.99 | Down $ -0.05 | $35.05 | $34.97 | 28,500 |
| 11:27 AM | $35.04 | Down $ -0.01 | $35.06 | $35.04 | 4,000 |
| 11:26 AM | $35.05 | Up $0.01 | $35.06 | $35.04 | 14,000 |
| 11:25 AM | $35.04 | Up $0.03 | $35.05 | $35.01 | 30,900 |
| 11:24 AM | $35.01 | Down $ -0.01 | $35.03 | $35.01 | 9,200 |
| 11:23 AM | $35.02 | Up $0.00 | $35.03 | $35.00 | 32,200 |
| 11:22 AM | $35.02 | Down $ -0.02 | $35.05 | $34.99 | 33,800 |
| 11:21 AM | $35.04 | Down $ -0.01 | $35.06 | $35.01 | 13,300 |
| 11:20 AM | $35.05 | Down $ -0.02 | $35.13 | $35.05 | 23,200 |
| 11:19 AM | $35.07 | Up $0.06 | $35.09 | $34.99 | 57,000 |
| 11:18 AM | $35.01 | Up $0.02 | $35.01 | $34.99 | 22,100 |
| 11:17 AM | $34.99 | Up $0.04 | $34.99 | $34.96 | 8,900 |
| 11:16 AM | $34.95 | Down $ -0.03 | $35.01 | $34.95 | 18,000 |
| 11:15 AM | $34.98 | Down $ -0.04 | $35.02 | $34.98 | 12,700 |
| 11:14 AM | $35.02 | Up $0.09 | $35.02 | $34.89 | 44,900 |
| 11:13 AM | $34.94 | Up $0.00 | $34.94 | $34.93 | 1,400 |
| 11:12 AM | $34.94 | Down $ -0.04 | $34.98 | $34.94 | 16,400 |
| 11:11 AM | $34.98 | Up $0.00 | $34.99 | $34.97 | 7,000 |
| 11:10 AM | $34.98 | Up $0.05 | $34.98 | $34.91 | 14,700 |
| 11:09 AM | $34.92 | Up $0.02 | $34.93 | $34.89 | 10,700 |
| 11:08 AM | $34.90 | Up $0.02 | $34.91 | $34.87 | 10,200 |
| 11:07 AM | $34.88 | Up $0.01 | $34.89 | $34.87 | 3,100 |
| 11:06 AM | $34.87 | Up $0.03 | $34.87 | $34.83 | 7,400 |
| 11:05 AM | $34.84 | Down $ -0.04 | $34.91 | $34.84 | 11,500 |
| 11:04 AM | $34.89 | Up $0.03 | $34.89 | $34.87 | 14,300 |
| 11:03 AM | $34.85 | Up $0.00 | $34.87 | $34.85 | 5,800 |
| 11:02 AM | $34.85 | Up $0.01 | $34.85 | $34.81 | 13,200 |
| 11:01 AM | $34.85 | Down $ -0.02 | $34.87 | $34.85 | 19,900 |
| 11:00 AM | $34.86 | Up $0.00 | $34.88 | $34.82 | 21,000 |
| 10:59 AM | $34.86 | Up $0.07 | $34.86 | $34.79 | 35,300 |
| 10:58 AM | $34.79 | Up $0.05 | $34.81 | $34.71 | 64,700 |
| 10:57 AM | $34.75 | Up $0.00 | $34.75 | $34.75 | 3,200 |
| 10:56 AM | $34.75 | Down $ -0.01 | $34.75 | $34.73 | 7,700 |
| 10:55 AM | $34.75 | Down $ -0.06 | $34.81 | $34.74 | 12,700 |
| 10:54 AM | $34.81 | Down $ -0.01 | $34.81 | $34.79 | 3,700 |
| 10:53 AM | $34.82 | Up $0.02 | $34.82 | $34.80 | 1,800 |
| 10:52 AM | $34.80 | Up $0.01 | $34.81 | $34.78 | 5,100 |
| 10:51 AM | $34.79 | Up $0.01 | $34.79 | $34.76 | 8,000 |
| 10:50 AM | $34.78 | Down $ -0.03 | $34.82 | $34.77 | 7,800 |
| 10:49 AM | $34.81 | Up $0.01 | $34.84 | $34.81 | 3,700 |
| 10:48 AM | $34.80 | Up $0.05 | $34.80 | $34.74 | 4,600 |
| 10:47 AM | $34.75 | Up $0.04 | $34.78 | $34.71 | 11,800 |
| 10:46 AM | $34.71 | Up $0.09 | $34.71 | $34.63 | 13,900 |
| 10:45 AM | $34.63 | Down $ -0.02 | $34.66 | $34.62 | 11,700 |
| 10:44 AM | $34.64 | Up $0.01 | $34.65 | $34.64 | 3,100 |
| 10:43 AM | $34.63 | Up $0.00 | $34.63 | $34.62 | 7,000 |
| 10:42 AM | $34.63 | Up $0.03 | $34.64 | $34.59 | 10,000 |
| 10:41 AM | $34.61 | Up $0.02 | $34.61 | $34.58 | 12,000 |
| 10:40 AM | $34.59 | Up $0.04 | $34.60 | $34.54 | 17,800 |
| 10:39 AM | $34.55 | Down $ -0.01 | $34.57 | $34.53 | 53,200 |
| 10:38 AM | $34.56 | Down $ -0.02 | $34.58 | $34.55 | 22,400 |
| 10:37 AM | $34.58 | Up $0.02 | $34.60 | $34.52 | 17,000 |
| 10:36 AM | $34.56 | Up $0.02 | $34.56 | $34.53 | 21,800 |
| 10:35 AM | $34.54 | Down $ -0.09 | $34.63 | $34.51 | 50,500 |
| 10:34 AM | $34.63 | Up $0.04 | $34.63 | $34.58 | 8,800 |
| 10:33 AM | $34.59 | Up $0.03 | $34.59 | $34.53 | 10,400 |
| 10:32 AM | $34.56 | Down $ -0.05 | $34.61 | $34.55 | 15,900 |
| 10:31 AM | $34.61 | Down $ -0.05 | $34.67 | $34.60 | 42,700 |
| 10:30 AM | $34.66 | Up $0.00 | $34.66 | $34.61 | 9,000 |
| 10:29 AM | $34.66 | Up $0.01 | $34.67 | $34.65 | 11,700 |
| 10:28 AM | $34.65 | Down $ -0.07 | $34.72 | $34.64 | 17,200 |
| 10:27 AM | $34.72 | Down $ -0.06 | $34.78 | $34.69 | 11,600 |
| 10:26 AM | $34.78 | Up $0.09 | $34.78 | $34.68 | 23,500 |
| 10:25 AM | $34.69 | Down $ -0.03 | $34.73 | $34.66 | 8,800 |
| 10:24 AM | $34.72 | Down $ -0.01 | $34.76 | $34.69 | 11,400 |
| 10:23 AM | $34.73 | Up $0.01 | $34.74 | $34.71 | 9,300 |
| 10:22 AM | $34.72 | Down $0.00 | $34.74 | $34.69 | 21,500 |
| 10:21 AM | $34.72 | Down $ -0.02 | $34.76 | $34.72 | 8,500 |
| 10:20 AM | $34.74 | Down $ -0.13 | $34.91 | $34.74 | 32,300 |
| 10:19 AM | $34.87 | Up $0.08 | $34.87 | $34.80 | 18,800 |
| 10:18 AM | $34.79 | Up $0.02 | $34.79 | $34.76 | 2,700 |
| 10:17 AM | $34.77 | Up $0.04 | $34.77 | $34.73 | 10,200 |
| 10:16 AM | $34.73 | Down $ -0.05 | $34.78 | $34.73 | 8,600 |
| 10:15 AM | $34.78 | Up $0.00 | $34.80 | $34.77 | 11,400 |
| 10:14 AM | $34.78 | Up $0.01 | $34.81 | $34.78 | 3,700 |
| 10:13 AM | $34.77 | Down $ -0.03 | $34.82 | $34.77 | 12,100 |
| 10:12 AM | $34.80 | Up $0.00 | $34.81 | $34.77 | 20,900 |
| 10:11 AM | $34.80 | Up $0.00 | $34.80 | $34.73 | 15,900 |
| 10:10 AM | $34.80 | Down $ -0.06 | $34.87 | $34.78 | 22,300 |
| 10:09 AM | $34.86 | Up $0.01 | $34.87 | $34.84 | 7,000 |
| 10:08 AM | $34.85 | Down $ -0.01 | $34.88 | $34.84 | 11,500 |
| 10:07 AM | $34.86 | Down $ -0.18 | $35.05 | $34.83 | 27,600 |
| 10:06 AM | $35.04 | Down $ -0.02 | $35.08 | $35.02 | 15,400 |
| 10:05 AM | $35.06 | Up $0.04 | $35.06 | $34.98 | 100,200 |
| 10:04 AM | $35.02 | Down $ -0.10 | $35.12 | $35.00 | 25,500 |
| 10:03 AM | $35.12 | Up $0.00 | $35.18 | $35.11 | 25,300 |
| 10:02 AM | $35.12 | Up $0.05 | $35.13 | $35.06 | 13,500 |
| 10:01 AM | $35.07 | Up $0.10 | $35.08 | $34.98 | 32,400 |
| 10:00 AM | $34.97 | Up $0.01 | $34.99 | $34.93 | 14,200 |
| 09:59 AM | $34.96 | Down $ -0.06 | $35.06 | $34.93 | 30,600 |
| 09:58 AM | $35.02 | Down $ -0.05 | $35.07 | $35.00 | 22,000 |
| 09:57 AM | $35.07 | Up $0.02 | $35.09 | $35.02 | 14,500 |
| 09:56 AM | $35.05 | Up $0.06 | $35.06 | $34.99 | 14,700 |
| 09:55 AM | $34.99 | Up $0.04 | $35.02 | $34.91 | 32,000 |
| 09:54 AM | $34.95 | Up $0.03 | $34.98 | $34.93 | 5,600 |
| 09:53 AM | $34.92 | Up $0.04 | $34.94 | $34.86 | 12,800 |
| 09:52 AM | $34.88 | Down $ -0.01 | $34.89 | $34.85 | 5,400 |
| 09:51 AM | $34.89 | Up $0.20 | $34.96 | $34.69 | 26,600 |
| 09:50 AM | $34.69 | Down $ -0.18 | $34.92 | $34.65 | 43,900 |
| 09:49 AM | $34.87 | Down $ -0.20 | $35.21 | $34.87 | 90,300 |
| 09:48 AM | $35.07 | Up $0.12 | $35.07 | $34.93 | 31,600 |
| 09:47 AM | $34.95 | Up $0.01 | $35.00 | $34.81 | 48,400 |
| 09:46 AM | $34.94 | Up $0.06 | $34.94 | $34.77 | 19,700 |
| 09:45 AM | $34.88 | Up $0.14 | $34.92 | $34.73 | 36,700 |
| 09:44 AM | $34.74 | Down $ -0.01 | $34.83 | $34.71 | 61,400 |
| 09:43 AM | $34.75 | Up $0.01 | $34.84 | $34.68 | 40,100 |
| 09:42 AM | $34.74 | Up $0.18 | $34.74 | $34.57 | 48,900 |
| 09:41 AM | $34.56 | Up $0.22 | $34.56 | $34.30 | 37,700 |
| 09:40 AM | $34.34 | Up $0.06 | $34.42 | $34.23 | 92,700 |
| 09:39 AM | $34.29 | Down $ -0.16 | $34.41 | $34.26 | 53,600 |
| 09:38 AM | $34.44 | Up $0.21 | $34.53 | $34.20 | 53,200 |
| 09:37 AM | $34.23 | Up $0.02 | $34.34 | $34.19 | 118,000 |
| 09:36 AM | $34.21 | Down $ -0.16 | $34.41 | $34.17 | 102,700 |
| 09:35 AM | $34.37 | Up $0.05 | $34.37 | $34.18 | 115,400 |
| 09:34 AM | $34.32 | Down $ -0.02 | $34.46 | $34.29 | 114,500 |
| 09:33 AM | $34.34 | Up $0.00 | $34.51 | $34.20 | 69,200 |
| 09:32 AM | $34.34 | Down $ -0.04 | $34.48 | $34.15 | 67,400 |
| 09:31 AM | $34.38 | Down $ -0.66 | $35.23 | $34.34 | 163,900 |
| 09:30 AM | $35.04 | Down $ -0.91 | $35.14 | $34.54 | 250,700 |
| Previous close | $35.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/02/2026 | $35.03 | $34.68 | $35.20 | $34.50 | 4,566,000 |
| 04/02/2026 | $35.95 | $36.04 | $36.23 | $35.90 | 3,811,400 |
| 03/02/2026 | $35.58 | $35.65 | $35.82 | $35.56 | 3,286,000 |
| 02/02/2026 | $35.30 | $35.36 | $35.48 | $35.08 | 4,074,700 |
| 30/01/2026 | $35.20 | $34.60 | $35.22 | $34.50 | 3,144,500 |
| 29/01/2026 | $34.37 | $34.52 | $34.64 | $34.33 | 2,851,000 |
| 28/01/2026 | $34.31 | $34.63 | $34.64 | $34.26 | 2,561,200 |
| 27/01/2026 | $34.67 | $34.61 | $34.70 | $34.50 | 2,051,200 |
| 26/01/2026 | $34.48 | $34.41 | $34.65 | $34.32 | 1,643,900 |
| 23/01/2026 | $34.52 | $34.22 | $34.56 | $34.22 | 2,297,500 |
| 22/01/2026 | $34.06 | $34.05 | $34.27 | $33.95 | 1,634,300 |
| 21/01/2026 | $33.88 | $33.66 | $34.00 | $33.65 | 2,334,800 |
| 20/01/2026 | $33.74 | $33.52 | $33.89 | $33.52 | 2,231,500 |
| 19/01/2026 | $33.72 | $33.66 | $33.89 | $33.54 | 971,800 |
| 16/01/2026 | $33.59 | $33.40 | $33.78 | $33.39 | 2,414,100 |
| 15/01/2026 | $33.70 | $33.78 | $33.93 | $33.66 | 1,629,900 |
| 14/01/2026 | $33.62 | $33.77 | $33.83 | $33.53 | 2,109,800 |
| 13/01/2026 | $32.92 | $32.98 | $33.11 | $32.79 | 2,445,300 |
| 12/01/2026 | $33.07 | $32.92 | $33.12 | $32.85 | 1,461,100 |
| 09/01/2026 | $33.02 | $32.91 | $33.14 | $32.81 | 1,932,400 |
| 08/01/2026 | $32.91 | $32.89 | $32.99 | $32.74 | 2,541,100 |
| 07/01/2026 | $32.33 | $32.29 | $32.36 | $32.12 | 2,333,100 |
| 06/01/2026 | $32.14 | $32.33 | $32.34 | $32.07 | 2,711,800 |
| 05/01/2026 | $32.61 | $32.27 | $32.74 | $32.22 | 4,930,300 |
| 02/01/2026 | $32.50 | $32.97 | $33.00 | $32.47 | 3,463,400 |
| 31/12/2025 | $32.74 | $32.63 | $32.87 | $32.60 | 2,075,300 |
| 30/12/2025 | $32.30 | $32.23 | $32.42 | $32.21 | 2,524,700 |
| 29/12/2025 | $32.02 | $31.71 | $32.09 | $31.71 | 2,769,000 |
| 24/12/2025 | $31.44 | $31.35 | $31.52 | $31.35 | 1,057,000 |
| 23/12/2025 | $31.13 | $31.05 | $31.15 | $31.04 | 2,944,300 |
Graphs are not available, please refer to the detailed table