Find a quote
BCE INC.
28.17 Down -0.18 (-0.64 %)
Delayed : 2026/10/02 17:40:00
- Previous close $28.35
- Opening $28.32
- Today High $28.78
- Today Low $28.15
- Price Bid $28.15
- Price Ask $28.15
- 52 Weeks High $36.25
- 52 Weeks Low $28.14
- Size Bid 311
- Size Ask 20
- Volume 4,417,722
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.17 | Up $0.02 | $28.17 | $28.17 | 1,151,900 |
| 03:59 PM | $28.15 | Down $ -0.02 | $28.18 | $28.15 | 81,200 |
| 03:58 PM | $28.17 | Down $0.00 | $28.19 | $28.17 | 60,500 |
| 03:57 PM | $28.18 | Up $0.00 | $28.18 | $28.17 | 28,400 |
| 03:56 PM | $28.18 | Up $0.02 | $28.19 | $28.16 | 43,300 |
| 03:55 PM | $28.16 | Down $ -0.01 | $28.18 | $28.15 | 31,500 |
| 03:54 PM | $28.17 | Down $ -0.01 | $28.18 | $28.17 | 19,900 |
| 03:53 PM | $28.18 | Down $ -0.01 | $28.19 | $28.18 | 15,300 |
| 03:52 PM | $28.19 | Up $0.01 | $28.21 | $28.18 | 48,800 |
| 03:51 PM | $28.18 | Up $0.00 | $28.19 | $28.17 | 19,800 |
| 03:50 PM | $28.18 | Up $0.00 | $28.21 | $28.18 | 61,200 |
| 03:49 PM | $28.18 | Down $ -0.01 | $28.19 | $28.18 | 18,100 |
| 03:48 PM | $28.19 | Up $0.00 | $28.20 | $28.18 | 12,500 |
| 03:47 PM | $28.19 | Up $0.00 | $28.20 | $28.19 | 8,000 |
| 03:46 PM | $28.19 | Down $ -0.01 | $28.20 | $28.19 | 15,500 |
| 03:45 PM | $28.20 | Up $0.01 | $28.20 | $28.19 | 15,600 |
| 03:44 PM | $28.19 | Down $0.00 | $28.20 | $28.19 | 25,500 |
| 03:43 PM | $28.20 | Down $ -0.02 | $28.20 | $28.19 | 34,800 |
| 03:42 PM | $28.21 | Up $0.01 | $28.21 | $28.20 | 9,300 |
| 03:41 PM | $28.20 | Up $0.00 | $28.21 | $28.20 | 2,800 |
| 03:40 PM | $28.20 | Down $0.00 | $28.22 | $28.20 | 2,300 |
| 03:39 PM | $28.21 | Up $0.01 | $28.21 | $28.19 | 14,100 |
| 03:38 PM | $28.20 | Up $0.00 | $28.21 | $28.19 | 11,900 |
| 03:37 PM | $28.19 | Down $ -0.01 | $28.20 | $28.19 | 8,900 |
| 03:36 PM | $28.21 | Up $0.00 | $28.22 | $28.20 | 9,600 |
| 03:35 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 1,100 |
| 03:34 PM | $28.20 | Up $0.04 | $28.20 | $28.16 | 11,200 |
| 03:33 PM | $28.16 | Down $ -0.02 | $28.17 | $28.15 | 9,700 |
| 03:32 PM | $28.17 | Down $ -0.01 | $28.19 | $28.17 | 25,400 |
| 03:31 PM | $28.19 | Down $ -0.04 | $28.21 | $28.19 | 22,700 |
| 03:30 PM | $28.22 | Down $ -0.01 | $28.23 | $28.22 | 16,000 |
| 03:29 PM | $28.23 | Down $ -0.02 | $28.24 | $28.23 | 2,500 |
| 03:28 PM | $28.25 | Up $0.01 | $28.25 | $28.23 | 15,700 |
| 03:27 PM | $28.24 | Down $ -0.01 | $28.25 | $28.24 | 7,100 |
| 03:26 PM | $28.25 | Down $0.00 | $28.25 | $28.25 | 3,100 |
| 03:25 PM | $28.25 | Down $0.00 | $28.25 | $28.24 | 14,600 |
| 03:24 PM | $28.26 | Down $ -0.04 | $28.28 | $28.26 | 10,900 |
| 03:23 PM | $28.29 | Down $ -0.01 | $28.30 | $28.29 | 10,100 |
| 03:22 PM | $28.30 | Up $0.01 | $28.31 | $28.30 | 7,600 |
| 03:20 PM | $28.29 | Up $0.00 | $28.30 | $28.29 | 5,100 |
| 03:20 PM | $28.29 | Up $0.00 | $28.30 | $28.29 | 0 |
| 03:19 PM | $28.29 | Down $ -0.02 | $28.31 | $28.29 | 4,700 |
| 03:18 PM | $28.31 | Up $0.00 | $28.32 | $28.31 | 4,300 |
| 03:17 PM | $28.31 | Up $0.00 | $28.31 | $28.31 | 200 |
| 03:16 PM | $28.30 | Up $0.01 | $28.30 | $28.29 | 12,300 |
| 03:15 PM | $28.29 | Down $ -0.01 | $28.31 | $28.29 | 13,500 |
| 03:14 PM | $28.30 | Up $0.00 | $28.31 | $28.30 | 1,700 |
| 03:13 PM | $28.30 | Down $ -0.01 | $28.31 | $28.30 | 1,600 |
| 03:12 PM | $28.31 | Down $ -0.01 | $28.31 | $28.31 | 2,900 |
| 03:11 PM | $28.32 | Up $0.02 | $28.32 | $28.31 | 3,400 |
| 03:10 PM | $28.31 | Down $ -0.02 | $28.31 | $28.30 | 13,800 |
| 03:09 PM | $28.32 | Up $0.00 | $28.32 | $28.32 | 6,400 |
| 03:08 PM | $28.32 | Down $ -0.01 | $28.33 | $28.31 | 5,600 |
| 03:07 PM | $28.33 | Down $0.00 | $28.33 | $28.32 | 1,300 |
| 03:06 PM | $28.33 | Up $0.00 | $28.34 | $28.33 | 1,800 |
| 03:05 PM | $28.33 | Up $0.00 | $28.34 | $28.33 | 800 |
| 03:04 PM | $28.33 | Down $ -0.01 | $28.34 | $28.33 | 200 |
| 03:03 PM | $28.34 | Up $0.01 | $28.34 | $28.33 | 700 |
| 03:02 PM | $28.33 | Up $0.00 | $28.33 | $28.32 | 6,300 |
| 03:01 PM | $28.33 | Up $0.02 | $28.33 | $28.31 | 4,200 |
| 03:00 PM | $28.31 | Down $ -0.02 | $28.32 | $28.31 | 2,500 |
| 02:59 PM | $28.32 | Up $0.01 | $28.32 | $28.30 | 3,800 |
| 02:58 PM | $28.31 | Up $0.00 | $28.31 | $28.31 | 300 |
| 02:57 PM | $28.31 | Down $ -0.01 | $28.33 | $28.31 | 11,700 |
| 02:56 PM | $28.32 | Down $ -0.03 | $28.35 | $28.32 | 6,300 |
| 02:55 PM | $28.35 | Up $0.01 | $28.35 | $28.34 | 2,100 |
| 02:54 PM | $28.34 | Up $0.00 | $28.34 | $28.34 | 900 |
| 02:53 PM | $28.34 | Up $0.01 | $28.34 | $28.33 | 5,600 |
| 02:52 PM | $28.33 | Down $ -0.01 | $28.34 | $28.33 | 500 |
| 02:51 PM | $28.34 | Down $ -0.01 | $28.35 | $28.34 | 4,600 |
| 02:50 PM | $28.35 | Up $0.02 | $28.36 | $28.34 | 4,600 |
| 02:49 PM | $28.34 | Down $0.00 | $28.35 | $28.34 | 8,500 |
| 02:48 PM | $28.34 | Up $0.02 | $28.34 | $28.32 | 14,100 |
| 02:47 PM | $28.32 | Down $ -0.01 | $28.33 | $28.32 | 3,900 |
| 02:46 PM | $28.33 | Down $ -0.01 | $28.35 | $28.33 | 1,900 |
| 02:45 PM | $28.34 | Up $0.01 | $28.36 | $28.33 | 5,100 |
| 02:44 PM | $28.33 | Up $0.00 | $28.33 | $28.32 | 13,500 |
| 02:43 PM | $28.33 | Up $0.00 | $28.33 | $28.32 | 8,300 |
| 02:42 PM | $28.33 | Down $ -0.03 | $28.36 | $28.32 | 4,200 |
| 02:41 PM | $28.35 | Down $ -0.01 | $28.37 | $28.35 | 5,800 |
| 02:40 PM | $28.36 | Down $ -0.04 | $28.39 | $28.36 | 5,800 |
| 02:39 PM | $28.40 | Up $0.05 | $28.40 | $28.36 | 8,300 |
| 02:38 PM | $28.35 | Down $ -0.01 | $28.37 | $28.35 | 3,100 |
| 02:37 PM | $28.36 | Down $ -0.02 | $28.39 | $28.35 | 9,300 |
| 02:36 PM | $28.38 | Up $0.01 | $28.39 | $28.37 | 5,600 |
| 02:35 PM | $28.37 | Up $0.05 | $28.38 | $28.33 | 10,700 |
| 02:34 PM | $28.33 | Up $0.00 | $28.33 | $28.32 | 12,100 |
| 02:33 PM | $28.32 | Down $ -0.03 | $28.35 | $28.31 | 22,800 |
| 02:32 PM | $28.35 | Down $ -0.04 | $28.38 | $28.35 | 21,100 |
| 02:31 PM | $28.39 | Up $0.04 | $28.40 | $28.35 | 41,200 |
| 02:30 PM | $28.35 | Up $0.00 | $28.36 | $28.35 | 3,800 |
| 02:29 PM | $28.35 | Down $ -0.03 | $28.38 | $28.35 | 21,500 |
| 02:28 PM | $28.38 | Down $ -0.01 | $28.40 | $28.38 | 7,200 |
| 02:27 PM | $28.39 | Down $ -0.02 | $28.43 | $28.39 | 29,700 |
| 02:26 PM | $28.41 | Up $0.02 | $28.42 | $28.40 | 15,600 |
| 02:25 PM | $28.40 | Down $0.00 | $28.40 | $28.39 | 5,500 |
| 02:24 PM | $28.40 | Down $ -0.09 | $28.49 | $28.40 | 21,400 |
| 02:23 PM | $28.49 | Up $0.00 | $28.49 | $28.48 | 2,200 |
| 02:22 PM | $28.49 | Up $0.04 | $28.49 | $28.45 | 16,500 |
| 02:21 PM | $28.45 | Down $0.00 | $28.46 | $28.45 | 1,000 |
| 02:20 PM | $28.46 | Up $0.01 | $28.46 | $28.44 | 26,200 |
| 02:19 PM | $28.44 | Down $ -0.05 | $28.48 | $28.44 | 17,300 |
| 02:18 PM | $28.49 | Down $ -0.05 | $28.54 | $28.49 | 24,000 |
| 02:17 PM | $28.54 | Down $ -0.02 | $28.56 | $28.53 | 13,900 |
| 02:16 PM | $28.56 | Up $0.00 | $28.56 | $28.52 | 43,600 |
| 02:15 PM | $28.56 | Up $0.01 | $28.56 | $28.55 | 3,000 |
| 02:14 PM | $28.55 | Down $ -0.01 | $28.56 | $28.55 | 2,000 |
| 02:13 PM | $28.56 | Up $0.00 | $28.56 | $28.55 | 7,600 |
| 02:12 PM | $28.56 | Down $ -0.02 | $28.58 | $28.56 | 11,700 |
| 02:11 PM | $28.58 | Up $0.00 | $28.59 | $28.58 | 2,400 |
| 02:10 PM | $28.58 | Down $0.00 | $28.58 | $28.58 | 3,000 |
| 02:09 PM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 800 |
| 02:08 PM | $28.59 | Down $0.00 | $28.59 | $28.58 | 700 |
| 02:07 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 5,400 |
| 02:06 PM | $28.60 | Down $0.00 | $28.60 | $28.60 | 6,900 |
| 02:05 PM | $28.61 | Up $0.00 | $28.62 | $28.60 | 7,200 |
| 02:04 PM | $28.61 | Down $0.00 | $28.61 | $28.60 | 2,200 |
| 02:03 PM | $28.61 | Down $ -0.02 | $28.62 | $28.61 | 5,100 |
| 02:02 PM | $28.63 | Up $0.00 | $28.63 | $28.63 | 300 |
| 02:01 PM | $28.63 | Up $0.01 | $28.63 | $28.62 | 1,000 |
| 02:00 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 1,200 |
| 01:59 PM | $28.62 | Down $ -0.01 | $28.63 | $28.62 | 1,000 |
| 01:58 PM | $28.63 | Up $0.00 | $28.63 | $28.62 | 1,800 |
| 01:57 PM | $28.63 | Down $ -0.01 | $28.64 | $28.63 | 1,700 |
| 01:56 PM | $28.64 | Up $0.02 | $28.64 | $28.62 | 7,800 |
| 01:55 PM | $28.62 | Up $0.01 | $28.62 | $28.61 | 500 |
| 01:54 PM | $28.61 | Up $0.02 | $28.61 | $28.59 | 8,000 |
| 01:53 PM | $28.59 | Up $0.01 | $28.59 | $28.59 | 200 |
| 01:52 PM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 500 |
| 01:51 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 100 |
| 01:50 PM | $28.59 | Up $0.01 | $28.59 | $28.59 | 800 |
| 01:49 PM | $28.58 | Up $0.02 | $28.58 | $28.56 | 14,600 |
| 01:48 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 400 |
| 01:47 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 600 |
| 01:46 PM | $28.55 | Up $0.00 | $28.56 | $28.55 | 60,300 |
| 01:45 PM | $28.55 | Down $0.00 | $28.56 | $28.55 | 1,300 |
| 01:44 PM | $28.56 | Down $ -0.01 | $28.56 | $28.55 | 3,800 |
| 01:43 PM | $28.57 | Up $0.01 | $28.57 | $28.57 | 100 |
| 01:42 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 600 |
| 01:41 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 3,300 |
| 01:40 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 2,100 |
| 01:39 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 300 |
| 01:38 PM | $28.55 | Down $ -0.02 | $28.56 | $28.55 | 1,400 |
| 01:37 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 1,400 |
| 01:36 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 200 |
| 01:35 PM | $28.57 | Up $0.01 | $28.57 | $28.56 | 10,300 |
| 01:34 PM | $28.56 | Down $ -0.01 | $28.57 | $28.56 | 600 |
| 01:33 PM | $28.57 | Down $0.00 | $28.57 | $28.57 | 1,100 |
| 01:32 PM | $28.58 | Up $0.00 | $28.58 | $28.57 | 700 |
| 01:31 PM | $28.57 | Up $0.00 | $28.58 | $28.57 | 600 |
| 01:30 PM | $28.57 | Down $0.00 | $28.58 | $28.57 | 600 |
| 01:29 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 200 |
| 01:28 PM | $28.57 | Up $0.00 | $28.58 | $28.57 | 600 |
| 01:27 PM | $28.57 | Up $0.00 | $28.57 | $28.56 | 2,500 |
| 01:26 PM | $28.57 | Up $0.01 | $28.57 | $28.55 | 7,800 |
| 01:25 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 300 |
| 01:24 PM | $28.56 | Up $0.00 | $28.56 | $28.53 | 36,100 |
| 01:23 PM | $28.56 | Up $0.00 | $28.56 | $28.55 | 6,400 |
| 01:22 PM | $28.55 | Down $ -0.01 | $28.55 | $28.55 | 800 |
| 01:21 PM | $28.56 | Up $0.00 | $28.56 | $28.55 | 4,700 |
| 01:20 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 500 |
| 01:19 PM | $28.56 | Up $0.00 | $28.56 | $28.55 | 65,000 |
| 01:18 PM | $28.56 | Down $ -0.02 | $28.57 | $28.56 | 3,800 |
| 01:17 PM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 1,900 |
| 01:16 PM | $28.59 | Up $0.02 | $28.59 | $28.57 | 1,500 |
| 01:15 PM | $28.57 | Down $ -0.05 | $28.62 | $28.56 | 37,100 |
| 01:14 PM | $28.62 | Down $ -0.02 | $28.63 | $28.62 | 1,000 |
| 01:13 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 100 |
| 01:12 PM | $28.64 | Down $ -0.01 | $28.65 | $28.64 | 4,700 |
| 01:11 PM | $28.65 | Up $0.00 | $28.66 | $28.65 | 2,400 |
| 01:10 PM | $28.65 | Up $0.01 | $28.65 | $28.65 | 500 |
| 01:09 PM | $28.64 | Up $0.04 | $28.64 | $28.60 | 6,900 |
| 01:08 PM | $28.61 | Down $0.00 | $28.61 | $28.60 | 700 |
| 01:07 PM | $28.61 | Up $0.01 | $28.61 | $28.60 | 2,800 |
| 01:06 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 1,200 |
| 01:05 PM | $28.60 | Up $0.00 | $28.61 | $28.60 | 1,100 |
| 01:02 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 3,900 |
| 01:02 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 0 |
| 01:02 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 0 |
| 01:01 PM | $28.59 | Down $0.00 | $28.59 | $28.59 | 1,200 |
| 01:00 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 200 |
| 12:59 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 7,300 |
| 12:58 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 2,600 |
| 12:57 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 400 |
| 12:56 PM | $28.60 | Up $0.00 | $28.60 | $28.59 | 5,100 |
| 12:55 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 3,100 |
| 12:54 PM | $28.61 | Up $0.00 | $28.61 | $28.60 | 2,300 |
| 12:53 PM | $28.61 | Down $ -0.03 | $28.63 | $28.59 | 29,400 |
| 12:52 PM | $28.64 | Up $0.00 | $28.64 | $28.63 | 2,300 |
| 12:51 PM | $28.64 | Down $0.00 | $28.65 | $28.64 | 4,500 |
| 12:50 PM | $28.65 | Down $0.00 | $28.65 | $28.65 | 10,100 |
| 12:49 PM | $28.65 | Down $ -0.01 | $28.67 | $28.65 | 3,700 |
| 12:48 PM | $28.66 | Down $ -0.01 | $28.67 | $28.66 | 16,600 |
| 12:47 PM | $28.67 | Up $0.04 | $28.67 | $28.60 | 38,100 |
| 12:46 PM | $28.63 | Up $0.00 | $28.63 | $28.62 | 900 |
| 12:45 PM | $28.63 | Up $0.00 | $28.63 | $28.63 | 100 |
| 12:44 PM | $28.62 | Up $0.01 | $28.63 | $28.62 | 2,800 |
| 12:43 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 12:42 PM | $28.61 | Up $0.00 | $28.62 | $28.60 | 13,500 |
| 12:41 PM | $28.61 | Down $0.00 | $28.61 | $28.61 | 200 |
| 12:40 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 500 |
| 12:39 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 100 |
| 12:38 PM | $28.60 | Up $0.03 | $28.60 | $28.58 | 3,600 |
| 12:37 PM | $28.57 | Up $0.02 | $28.57 | $28.56 | 2,500 |
| 12:36 PM | $28.55 | Down $ -0.01 | $28.56 | $28.55 | 4,200 |
| 12:35 PM | $28.56 | Up $0.00 | $28.57 | $28.56 | 1,300 |
| 12:34 PM | $28.56 | Down $ -0.01 | $28.57 | $28.56 | 1,800 |
| 12:33 PM | $28.57 | Up $0.00 | $28.58 | $28.57 | 3,300 |
| 12:32 PM | $28.57 | Down $ -0.03 | $28.59 | $28.57 | 9,400 |
| 12:31 PM | $28.60 | Up $0.02 | $28.60 | $28.58 | 32,700 |
| 12:30 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 200 |
| 12:29 PM | $28.59 | Up $0.00 | $28.59 | $28.58 | 500 |
| 12:28 PM | $28.59 | Up $0.01 | $28.59 | $28.59 | 200 |
| 12:27 PM | $28.58 | Up $0.01 | $28.58 | $28.58 | 4,000 |
| 12:26 PM | $28.57 | Down $0.00 | $28.58 | $28.57 | 1,500 |
| 12:25 PM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 3,300 |
| 12:24 PM | $28.59 | Up $0.04 | $28.59 | $28.56 | 12,800 |
| 12:23 PM | $28.55 | Down $ -0.01 | $28.56 | $28.55 | 3,400 |
| 12:22 PM | $28.56 | Down $ -0.03 | $28.58 | $28.56 | 5,200 |
| 12:21 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 6,000 |
| 12:20 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 8,500 |
| 12:19 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 100 |
| 12:18 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 200 |
| 12:17 PM | $28.58 | Down $ -0.01 | $28.59 | $28.57 | 5,300 |
| 12:16 PM | $28.59 | Up $0.02 | $28.59 | $28.57 | 12,300 |
| 12:15 PM | $28.57 | Up $0.01 | $28.57 | $28.55 | 4,500 |
| 12:14 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 200 |
| 12:13 PM | $28.56 | Up $0.03 | $28.57 | $28.54 | 11,500 |
| 12:12 PM | $28.53 | Up $0.01 | $28.53 | $28.53 | 5,000 |
| 12:11 PM | $28.52 | Down $ -0.01 | $28.53 | $28.52 | 4,200 |
| 12:10 PM | $28.53 | Up $0.00 | $28.53 | $28.53 | 300 |
| 12:09 PM | $28.53 | Down $0.00 | $28.54 | $28.53 | 1,100 |
| 12:08 PM | $28.54 | Up $0.00 | $28.54 | $28.54 | 200 |
| 12:07 PM | $28.54 | Up $0.00 | $28.54 | $28.54 | 700 |
| 12:06 PM | $28.53 | Up $0.02 | $28.53 | $28.52 | 3,400 |
| 12:05 PM | $28.52 | Down $ -0.02 | $28.53 | $28.52 | 3,500 |
| 12:04 PM | $28.53 | Up $0.01 | $28.53 | $28.52 | 5,500 |
| 12:03 PM | $28.52 | Down $ -0.02 | $28.53 | $28.52 | 2,200 |
| 12:02 PM | $28.54 | Up $0.00 | $28.54 | $28.52 | 10,600 |
| 12:01 PM | $28.54 | Up $0.02 | $28.54 | $28.52 | 3,200 |
| 12:00 PM | $28.52 | Up $0.02 | $28.53 | $28.51 | 8,400 |
| 11:59 AM | $28.50 | Down $ -0.01 | $28.51 | $28.50 | 600 |
| 11:58 AM | $28.51 | Up $0.01 | $28.51 | $28.51 | 100 |
| 11:57 AM | $28.51 | Up $0.00 | $28.51 | $28.50 | 4,200 |
| 11:56 AM | $28.51 | Up $0.02 | $28.51 | $28.48 | 2,600 |
| 11:55 AM | $28.48 | Up $0.03 | $28.48 | $28.46 | 3,600 |
| 11:54 AM | $28.45 | Down $ -0.02 | $28.47 | $28.45 | 4,400 |
| 11:53 AM | $28.47 | Up $0.00 | $28.48 | $28.47 | 3,800 |
| 11:52 AM | $28.47 | Up $0.00 | $28.47 | $28.46 | 1,000 |
| 11:51 AM | $28.46 | Down $ -0.02 | $28.48 | $28.46 | 2,800 |
| 11:50 AM | $28.48 | Down $ -0.01 | $28.49 | $28.48 | 3,200 |
| 11:49 AM | $28.49 | Up $0.00 | $28.49 | $28.48 | 3,000 |
| 11:48 AM | $28.49 | Up $0.00 | $28.50 | $28.49 | 4,600 |
| 11:47 AM | $28.49 | Down $ -0.01 | $28.49 | $28.49 | 2,100 |
| 11:46 AM | $28.50 | Up $0.00 | $28.50 | $28.49 | 800 |
| 11:45 AM | $28.50 | Down $0.00 | $28.50 | $28.49 | 1,700 |
| 11:44 AM | $28.50 | Down $ -0.02 | $28.52 | $28.50 | 12,200 |
| 11:43 AM | $28.52 | Down $ -0.01 | $28.53 | $28.52 | 2,300 |
| 11:42 AM | $28.53 | Down $ -0.01 | $28.54 | $28.53 | 5,200 |
| 11:41 AM | $28.54 | Up $0.00 | $28.55 | $28.54 | 4,200 |
| 11:40 AM | $28.54 | Up $0.00 | $28.55 | $28.53 | 9,300 |
| 11:39 AM | $28.54 | Up $0.00 | $28.54 | $28.54 | 1,200 |
| 11:38 AM | $28.54 | Up $0.02 | $28.54 | $28.53 | 7,100 |
| 11:37 AM | $28.53 | Down $ -0.01 | $28.53 | $28.53 | 100 |
| 11:36 AM | $28.53 | Up $0.00 | $28.53 | $28.53 | 3,000 |
| 11:35 AM | $28.53 | Up $0.00 | $28.54 | $28.53 | 3,200 |
| 11:34 AM | $28.53 | Down $0.00 | $28.54 | $28.53 | 1,000 |
| 11:33 AM | $28.54 | Up $0.00 | $28.54 | $28.53 | 500 |
| 11:32 AM | $28.54 | Up $0.02 | $28.54 | $28.53 | 2,000 |
| 11:31 AM | $28.52 | Down $ -0.02 | $28.54 | $28.52 | 5,500 |
| 11:30 AM | $28.54 | Up $0.02 | $28.54 | $28.52 | 11,900 |
| 11:29 AM | $28.52 | Up $0.03 | $28.53 | $28.50 | 8,800 |
| 11:28 AM | $28.49 | Up $0.00 | $28.49 | $28.48 | 3,100 |
| 11:27 AM | $28.49 | Up $0.02 | $28.51 | $28.47 | 7,400 |
| 11:26 AM | $28.47 | Up $0.02 | $28.47 | $28.45 | 5,800 |
| 11:25 AM | $28.45 | Down $ -0.03 | $28.48 | $28.45 | 5,700 |
| 11:24 AM | $28.48 | Down $ -0.04 | $28.51 | $28.48 | 22,800 |
| 11:23 AM | $28.52 | Up $0.01 | $28.52 | $28.51 | 2,400 |
| 11:22 AM | $28.51 | Down $ -0.03 | $28.54 | $28.51 | 19,300 |
| 11:21 AM | $28.54 | Up $0.00 | $28.55 | $28.54 | 10,200 |
| 11:20 AM | $28.54 | Down $ -0.03 | $28.57 | $28.54 | 9,000 |
| 11:19 AM | $28.57 | Up $0.00 | $28.57 | $28.57 | 3,700 |
| 11:18 AM | $28.57 | Up $0.02 | $28.58 | $28.55 | 6,600 |
| 11:17 AM | $28.55 | Down $0.00 | $28.56 | $28.55 | 6,100 |
| 11:16 AM | $28.56 | Down $ -0.02 | $28.57 | $28.56 | 5,900 |
| 11:15 AM | $28.57 | Down $0.00 | $28.58 | $28.57 | 7,300 |
| 11:14 AM | $28.58 | Up $0.00 | $28.58 | $28.58 | 400 |
| 11:13 AM | $28.58 | Up $0.00 | $28.60 | $28.56 | 16,700 |
| 11:12 AM | $28.57 | Up $0.01 | $28.57 | $28.56 | 3,700 |
| 11:11 AM | $28.56 | Down $ -0.02 | $28.59 | $28.56 | 4,200 |
| 11:10 AM | $28.58 | Down $ -0.05 | $28.62 | $28.58 | 11,500 |
| 11:09 AM | $28.63 | Up $0.03 | $28.63 | $28.61 | 3,800 |
| 11:08 AM | $28.60 | Down $ -0.01 | $28.62 | $28.60 | 4,000 |
| 11:07 AM | $28.61 | Down $ -0.07 | $28.69 | $28.61 | 10,600 |
| 11:06 AM | $28.68 | Up $0.00 | $28.68 | $28.68 | 2,800 |
| 11:05 AM | $28.68 | Down $ -0.01 | $28.69 | $28.68 | 5,500 |
| 11:04 AM | $28.69 | Up $0.02 | $28.70 | $28.67 | 6,400 |
| 11:03 AM | $28.66 | Up $0.00 | $28.67 | $28.66 | 4,300 |
| 11:02 AM | $28.66 | Down $0.00 | $28.67 | $28.66 | 4,700 |
| 11:01 AM | $28.67 | Down $ -0.04 | $28.71 | $28.66 | 10,400 |
| 11:00 AM | $28.71 | Down $ -0.01 | $28.73 | $28.70 | 21,800 |
| 10:59 AM | $28.71 | Up $0.00 | $28.71 | $28.70 | 5,000 |
| 10:58 AM | $28.71 | Up $0.01 | $28.72 | $28.69 | 7,800 |
| 10:57 AM | $28.70 | Down $ -0.08 | $28.77 | $28.70 | 10,600 |
| 10:56 AM | $28.78 | Up $0.05 | $28.78 | $28.73 | 14,300 |
| 10:55 AM | $28.73 | Up $0.01 | $28.75 | $28.72 | 18,400 |
| 10:54 AM | $28.72 | Down $ -0.02 | $28.74 | $28.72 | 13,400 |
| 10:53 AM | $28.74 | Down $0.00 | $28.74 | $28.74 | 5,400 |
| 10:52 AM | $28.74 | Up $0.01 | $28.74 | $28.72 | 9,300 |
| 10:51 AM | $28.73 | Up $0.00 | $28.73 | $28.72 | 6,600 |
| 10:50 AM | $28.73 | Up $0.02 | $28.75 | $28.71 | 21,700 |
| 10:49 AM | $28.71 | Up $0.01 | $28.73 | $28.71 | 10,000 |
| 10:48 AM | $28.71 | Up $0.00 | $28.71 | $28.70 | 300 |
| 10:47 AM | $28.71 | Down $ -0.01 | $28.71 | $28.71 | 500 |
| 10:46 AM | $28.71 | Up $0.00 | $28.72 | $28.71 | 3,400 |
| 10:45 AM | $28.71 | Down $ -0.01 | $28.72 | $28.71 | 5,200 |
| 10:44 AM | $28.72 | Up $0.04 | $28.72 | $28.69 | 4,100 |
| 10:43 AM | $28.68 | Up $0.01 | $28.68 | $28.66 | 8,700 |
| 10:42 AM | $28.67 | Down $ -0.01 | $28.69 | $28.67 | 5,500 |
| 10:41 AM | $28.68 | Up $0.00 | $28.68 | $28.68 | 500 |
| 10:40 AM | $28.68 | Up $0.00 | $28.68 | $28.68 | 2,100 |
| 10:39 AM | $28.68 | Down $ -0.03 | $28.70 | $28.68 | 6,000 |
| 10:38 AM | $28.71 | Up $0.01 | $28.71 | $28.69 | 3,500 |
| 10:37 AM | $28.70 | Up $0.01 | $28.71 | $28.70 | 5,900 |
| 10:36 AM | $28.69 | Up $0.01 | $28.69 | $28.68 | 5,600 |
| 10:35 AM | $28.68 | Up $0.01 | $28.68 | $28.67 | 3,900 |
| 10:34 AM | $28.67 | Up $0.02 | $28.67 | $28.64 | 6,000 |
| 10:33 AM | $28.65 | Down $ -0.02 | $28.65 | $28.65 | 1,300 |
| 10:32 AM | $28.67 | Down $ -0.05 | $28.71 | $28.67 | 8,700 |
| 10:31 AM | $28.72 | Up $0.02 | $28.73 | $28.72 | 4,000 |
| 10:30 AM | $28.70 | Up $0.00 | $28.71 | $28.69 | 8,200 |
| 10:29 AM | $28.70 | Up $0.02 | $28.71 | $28.68 | 18,900 |
| 10:28 AM | $28.68 | Up $0.01 | $28.69 | $28.68 | 1,900 |
| 10:27 AM | $28.67 | Up $0.01 | $28.68 | $28.67 | 4,400 |
| 10:26 AM | $28.66 | Down $ -0.01 | $28.68 | $28.66 | 5,500 |
| 10:25 AM | $28.67 | Down $ -0.01 | $28.68 | $28.67 | 1,900 |
| 10:24 AM | $28.68 | Down $ -0.01 | $28.69 | $28.67 | 2,500 |
| 10:23 AM | $28.69 | Down $ -0.01 | $28.70 | $28.68 | 13,000 |
| 10:22 AM | $28.70 | Down $ -0.02 | $28.71 | $28.70 | 1,300 |
| 10:21 AM | $28.72 | Up $0.00 | $28.72 | $28.72 | 2,100 |
| 10:20 AM | $28.72 | Up $0.00 | $28.73 | $28.71 | 3,400 |
| 10:19 AM | $28.72 | Down $ -0.02 | $28.73 | $28.72 | 800 |
| 10:18 AM | $28.74 | Up $0.05 | $28.74 | $28.70 | 13,100 |
| 10:17 AM | $28.69 | Down $ -0.01 | $28.69 | $28.69 | 2,100 |
| 10:16 AM | $28.70 | Up $0.01 | $28.70 | $28.70 | 3,100 |
| 10:15 AM | $28.69 | Up $0.02 | $28.70 | $28.66 | 14,600 |
| 10:14 AM | $28.67 | Up $0.01 | $28.67 | $28.67 | 1,300 |
| 10:13 AM | $28.66 | Down $ -0.01 | $28.67 | $28.66 | 2,800 |
| 10:12 AM | $28.67 | Down $ -0.01 | $28.68 | $28.67 | 3,900 |
| 10:11 AM | $28.68 | Down $ -0.02 | $28.70 | $28.67 | 4,400 |
| 10:10 AM | $28.70 | Up $0.01 | $28.70 | $28.68 | 2,100 |
| 10:09 AM | $28.69 | Up $0.01 | $28.70 | $28.67 | 10,000 |
| 10:08 AM | $28.68 | Up $0.03 | $28.68 | $28.64 | 3,400 |
| 10:07 AM | $28.65 | Up $0.06 | $28.65 | $28.60 | 10,300 |
| 10:06 AM | $28.59 | Up $0.01 | $28.61 | $28.58 | 5,700 |
| 10:05 AM | $28.58 | Up $0.03 | $28.58 | $28.55 | 5,100 |
| 10:04 AM | $28.55 | Down $ -0.02 | $28.56 | $28.54 | 3,100 |
| 10:03 AM | $28.57 | Up $0.00 | $28.59 | $28.57 | 1,900 |
| 10:02 AM | $28.57 | Up $0.00 | $28.59 | $28.56 | 2,800 |
| 10:01 AM | $28.57 | Down $ -0.02 | $28.62 | $28.57 | 7,000 |
| 10:00 AM | $28.59 | Down $ -0.01 | $28.59 | $28.57 | 8,400 |
| 09:59 AM | $28.60 | Down $ -0.03 | $28.62 | $28.59 | 13,500 |
| 09:58 AM | $28.63 | Down $ -0.06 | $28.68 | $28.62 | 12,400 |
| 09:57 AM | $28.69 | Up $0.04 | $28.70 | $28.65 | 28,700 |
| 09:56 AM | $28.65 | Up $0.05 | $28.66 | $28.60 | 7,900 |
| 09:55 AM | $28.60 | Up $0.00 | $28.61 | $28.60 | 4,700 |
| 09:54 AM | $28.60 | Down $ -0.01 | $28.61 | $28.60 | 16,500 |
| 09:53 AM | $28.60 | Down $ -0.02 | $28.63 | $28.60 | 4,700 |
| 09:52 AM | $28.63 | Down $ -0.02 | $28.63 | $28.62 | 1,100 |
| 09:51 AM | $28.64 | Down $ -0.01 | $28.65 | $28.64 | 3,300 |
| 09:50 AM | $28.65 | Up $0.04 | $28.66 | $28.60 | 16,400 |
| 09:49 AM | $28.61 | Up $0.01 | $28.62 | $28.59 | 2,100 |
| 09:48 AM | $28.60 | Up $0.03 | $28.65 | $28.59 | 27,100 |
| 09:47 AM | $28.57 | Up $0.00 | $28.59 | $28.55 | 3,600 |
| 09:46 AM | $28.57 | Up $0.03 | $28.61 | $28.53 | 13,700 |
| 09:45 AM | $28.54 | Up $0.11 | $28.54 | $28.43 | 19,200 |
| 09:44 AM | $28.43 | Up $0.05 | $28.44 | $28.40 | 12,700 |
| 09:43 AM | $28.38 | Up $0.05 | $28.40 | $28.34 | 2,700 |
| 09:42 AM | $28.33 | Up $0.05 | $28.35 | $28.27 | 5,500 |
| 09:41 AM | $28.28 | Up $0.01 | $28.28 | $28.24 | 12,100 |
| 09:40 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 7,600 |
| 09:39 AM | $28.27 | Up $0.01 | $28.27 | $28.23 | 5,800 |
| 09:38 AM | $28.26 | Up $0.03 | $28.26 | $28.20 | 19,700 |
| 09:37 AM | $28.23 | Down $ -0.06 | $28.29 | $28.22 | 8,400 |
| 09:36 AM | $28.29 | Up $0.00 | $28.32 | $28.28 | 14,900 |
| 09:35 AM | $28.29 | Up $0.05 | $28.30 | $28.23 | 1,800 |
| 09:34 AM | $28.24 | Down $ -0.05 | $28.29 | $28.24 | 3,700 |
| 09:33 AM | $28.29 | Down $ -0.09 | $28.37 | $28.29 | 12,200 |
| 09:32 AM | $28.38 | Down $ -0.01 | $28.39 | $28.34 | 4,100 |
| 09:31 AM | $28.39 | Down $ -0.06 | $28.48 | $28.39 | 5,300 |
| 09:30 AM | $28.45 | Up $0.10 | $28.45 | $28.32 | 74,100 |
| Previous close | $28.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $28.17 | $28.51 | $28.67 | $28.15 | 3,210,400 |
| 01/10/2026 | $28.35 | $28.28 | $28.40 | $28.20 | 3,303,500 |
| 30/09/2026 | $28.97 | $28.95 | $29.18 | $28.94 | 2,250,600 |
| 29/09/2026 | $28.62 | $28.95 | $28.98 | $28.57 | 4,181,800 |
| 28/09/2026 | $29.19 | $29.09 | $29.39 | $29.05 | 3,543,600 |
| 25/09/2026 | $29.69 | $29.82 | $29.97 | $29.53 | 4,306,200 |
| 24/09/2026 | $30.15 | $30.39 | $30.51 | $30.13 | 2,676,500 |
| 23/09/2026 | $30.53 | $30.55 | $30.58 | $30.36 | 3,830,500 |
| 22/09/2026 | $30.57 | $30.97 | $30.97 | $30.44 | 8,039,500 |
| 21/09/2026 | $30.88 | $30.97 | $31.00 | $30.74 | 5,621,600 |
| 18/09/2026 | $30.90 | $30.99 | $31.06 | $30.81 | 3,652,200 |
| 17/09/2026 | $31.20 | $31.67 | $31.69 | $31.17 | 3,860,800 |
| 16/09/2026 | $31.53 | $31.38 | $31.60 | $31.31 | 6,288,500 |
| 15/09/2026 | $31.90 | $31.77 | $32.36 | $31.76 | 5,423,000 |
| 14/09/2026 | $32.59 | $32.69 | $32.78 | $32.59 | 2,670,700 |
| 11/09/2026 | $32.39 | $32.54 | $32.60 | $32.27 | 2,077,600 |
| 10/09/2026 | $32.13 | $31.83 | $32.33 | $31.82 | 3,290,200 |
| 09/09/2026 | $32.25 | $32.13 | $32.41 | $32.11 | 2,809,400 |
| 08/09/2026 | $32.61 | $32.36 | $32.68 | $32.35 | 4,228,700 |
| 04/09/2026 | $32.79 | $32.87 | $32.94 | $32.68 | 1,677,500 |
| 03/09/2026 | $32.83 | $32.52 | $32.94 | $32.52 | 2,273,800 |
| 02/09/2026 | $32.35 | $32.70 | $32.87 | $32.31 | 2,019,100 |
| 01/09/2026 | $32.51 | $32.95 | $32.95 | $32.50 | 2,143,100 |
| 31/08/2026 | $32.68 | $32.75 | $32.80 | $32.58 | 3,447,000 |
| 28/08/2026 | $32.56 | $32.49 | $32.60 | $32.37 | 2,009,700 |
| 27/08/2026 | $32.45 | $32.63 | $32.63 | $32.36 | 1,833,300 |
| 26/08/2026 | $32.54 | $32.50 | $32.67 | $32.47 | 1,347,500 |
| 25/08/2026 | $32.59 | $32.62 | $32.69 | $32.51 | 2,063,600 |
| 24/08/2026 | $32.98 | $33.06 | $33.15 | $32.95 | 2,109,000 |
| 21/08/2026 | $32.65 | $32.79 | $32.85 | $32.55 | 1,816,100 |
Graphs are not available, please refer to the detailed table