Find a quote
BCE INC.
34.10 Up 0.11 (0.32 %)
Delayed : 2026/05/25 17:00:00
- Previous close $33.99
- Opening $34.00
- Today High $34.19
- Today Low $34.00
- Price Bid $34.10
- Price Ask $34.10
- 52 Weeks High $36.25
- 52 Weeks Low $29.17
- Size Bid 276
- Size Ask 21
- Volume 1,282,741
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.10 | Down $ -0.01 | $34.10 | $34.10 | 192,600 |
| 03:59 PM | $34.11 | Down $ -0.01 | $34.12 | $34.10 | 23,600 |
| 03:58 PM | $34.12 | Up $0.02 | $34.12 | $34.10 | 13,900 |
| 03:57 PM | $34.10 | Down $ -0.02 | $34.12 | $34.10 | 3,900 |
| 03:56 PM | $34.12 | Up $0.02 | $34.12 | $34.10 | 29,600 |
| 03:55 PM | $34.10 | Down $0.00 | $34.11 | $34.10 | 30,800 |
| 03:54 PM | $34.11 | Up $0.00 | $34.11 | $34.10 | 6,000 |
| 03:53 PM | $34.11 | Up $0.00 | $34.11 | $34.10 | 4,500 |
| 03:52 PM | $34.11 | Up $0.00 | $34.11 | $34.10 | 3,900 |
| 03:51 PM | $34.11 | Up $0.00 | $34.11 | $34.10 | 3,700 |
| 03:50 PM | $34.11 | Up $0.01 | $34.11 | $34.10 | 43,000 |
| 03:49 PM | $34.10 | Down $ -0.01 | $34.10 | $34.09 | 16,900 |
| 03:48 PM | $34.10 | Up $0.01 | $34.11 | $34.10 | 12,500 |
| 03:47 PM | $34.10 | Up $0.00 | $34.10 | $34.10 | 2,000 |
| 03:46 PM | $34.10 | Down $ -0.01 | $34.10 | $34.10 | 400 |
| 03:45 PM | $34.10 | Up $0.01 | $34.10 | $34.10 | 6,000 |
| 03:44 PM | $34.09 | Down $ -0.01 | $34.10 | $34.09 | 900 |
| 03:43 PM | $34.10 | Up $0.01 | $34.10 | $34.09 | 2,600 |
| 03:42 PM | $34.10 | Up $0.00 | $34.10 | $34.09 | 900 |
| 03:41 PM | $34.10 | Up $0.02 | $34.10 | $34.09 | 15,700 |
| 03:40 PM | $34.08 | Down $ -0.01 | $34.09 | $34.08 | 1,400 |
| 03:39 PM | $34.09 | Up $0.00 | $34.09 | $34.09 | 200 |
| 03:38 PM | $34.09 | Up $0.00 | $34.09 | $34.09 | 500 |
| 03:37 PM | $34.09 | Up $0.02 | $34.09 | $34.07 | 2,800 |
| 03:36 PM | $34.08 | Down $0.00 | $34.08 | $34.07 | 600 |
| 03:35 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 2,800 |
| 03:34 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 1,000 |
| 03:33 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 400 |
| 03:32 PM | $34.08 | Up $0.01 | $34.08 | $34.07 | 500 |
| 03:31 PM | $34.07 | Up $0.01 | $34.07 | $34.06 | 2,100 |
| 03:30 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 600 |
| 03:29 PM | $34.06 | Down $ -0.01 | $34.06 | $34.05 | 700 |
| 03:28 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 2,400 |
| 03:27 PM | $34.06 | Down $ -0.02 | $34.08 | $34.06 | 6,600 |
| 03:26 PM | $34.08 | Up $0.01 | $34.08 | $34.07 | 2,000 |
| 03:25 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 10,900 |
| 03:24 PM | $34.08 | Up $0.01 | $34.08 | $34.07 | 1,800 |
| 03:23 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 500 |
| 03:22 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 600 |
| 03:21 PM | $34.07 | Up $0.01 | $34.07 | $34.06 | 3,600 |
| 03:20 PM | $34.07 | Up $0.02 | $34.07 | $34.06 | 4,900 |
| 03:19 PM | $34.05 | Down $ -0.01 | $34.06 | $34.05 | 1,000 |
| 03:18 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 3,800 |
| 03:17 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 6,200 |
| 03:16 PM | $34.05 | Down $ -0.03 | $34.08 | $34.05 | 7,700 |
| 03:15 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 2,500 |
| 03:14 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 1,200 |
| 03:13 PM | $34.08 | Up $0.01 | $34.08 | $34.08 | 1,500 |
| 03:12 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 2,500 |
| 03:11 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 3,200 |
| 03:10 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 26,800 |
| 03:09 PM | $34.08 | Down $0.00 | $34.08 | $34.07 | 11,000 |
| 03:08 PM | $34.08 | Down $ -0.02 | $34.10 | $34.08 | 6,700 |
| 03:07 PM | $34.10 | Up $0.00 | $34.10 | $34.10 | 200 |
| 03:06 PM | $34.10 | Up $0.00 | $34.10 | $34.09 | 800 |
| 03:05 PM | $34.10 | Down $ -0.01 | $34.10 | $34.09 | 2,100 |
| 03:04 PM | $34.10 | Up $0.00 | $34.10 | $34.10 | 900 |
| 03:03 PM | $34.10 | Up $0.00 | $34.10 | $34.10 | 3,000 |
| 03:01 PM | $34.10 | Up $0.01 | $34.10 | $34.10 | 100 |
| 03:01 PM | $34.10 | Up $0.00 | $34.10 | $34.10 | 0 |
| 03:00 PM | $34.10 | Up $0.00 | $34.10 | $34.09 | 900 |
| 02:59 PM | $34.09 | Up $0.00 | $34.09 | $34.09 | 1,500 |
| 02:58 PM | $34.09 | Up $0.01 | $34.09 | $34.09 | 2,100 |
| 02:57 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 500 |
| 02:56 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 900 |
| 02:54 PM | $34.08 | Up $0.01 | $34.08 | $34.08 | 100 |
| 02:54 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 02:53 PM | $34.07 | Down $ -0.01 | $34.07 | $34.07 | 100 |
| 02:52 PM | $34.08 | Down $ -0.01 | $34.09 | $34.08 | 1,700 |
| 02:51 PM | $34.09 | Up $0.00 | $34.09 | $34.08 | 200 |
| 02:50 PM | $34.09 | Up $0.01 | $34.09 | $34.07 | 4,800 |
| 02:49 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 300 |
| 02:48 PM | $34.08 | Down $0.00 | $34.08 | $34.08 | 900 |
| 02:47 PM | $34.08 | Down $ -0.01 | $34.08 | $34.08 | 600 |
| 02:46 PM | $34.09 | Up $0.00 | $34.09 | $34.09 | 100 |
| 02:45 PM | $34.09 | Up $0.01 | $34.09 | $34.08 | 500 |
| 02:44 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 2,900 |
| 02:43 PM | $34.08 | Up $0.01 | $34.08 | $34.08 | 100 |
| 02:41 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 2,300 |
| 02:41 PM | $34.07 | Up $0.00 | $34.08 | $34.07 | 0 |
| 02:40 PM | $34.08 | Up $0.02 | $34.08 | $34.07 | 5,400 |
| 02:39 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 900 |
| 02:37 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 1,300 |
| 02:37 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:36 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 200 |
| 02:34 PM | $34.06 | Down $ -0.02 | $34.07 | $34.06 | 2,700 |
| 02:34 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:33 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 800 |
| 02:31 PM | $34.07 | Down $ -0.01 | $34.07 | $34.07 | 200 |
| 02:31 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 0 |
| 02:30 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 400 |
| 02:29 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 1,400 |
| 02:27 PM | $34.07 | Down $ -0.01 | $34.07 | $34.06 | 800 |
| 02:27 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 0 |
| 02:26 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 500 |
| 02:25 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 5,800 |
| 02:24 PM | $34.06 | Up $0.02 | $34.08 | $34.05 | 12,300 |
| 02:23 PM | $34.04 | Down $ -0.01 | $34.05 | $34.04 | 2,300 |
| 02:21 PM | $34.05 | Down $0.00 | $34.05 | $34.05 | 1,700 |
| 02:21 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 02:19 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 200 |
| 02:19 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 02:15 PM | $34.05 | Down $ -0.01 | $34.06 | $34.05 | 2,200 |
| 02:15 PM | $34.05 | Up $0.00 | $34.06 | $34.05 | 0 |
| 02:15 PM | $34.05 | Up $0.00 | $34.06 | $34.05 | 0 |
| 02:15 PM | $34.05 | Up $0.00 | $34.06 | $34.05 | 0 |
| 02:14 PM | $34.06 | Down $ -0.02 | $34.07 | $34.05 | 3,100 |
| 02:13 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 100 |
| 02:12 PM | $34.06 | Up $0.01 | $34.07 | $34.06 | 8,800 |
| 02:11 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 4,400 |
| 02:10 PM | $34.05 | Up $0.01 | $34.05 | $34.05 | 200 |
| 02:09 PM | $34.04 | Down $ -0.01 | $34.05 | $34.04 | 900 |
| 02:06 PM | $34.05 | Up $0.01 | $34.05 | $34.05 | 100 |
| 02:06 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 02:06 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 02:04 PM | $34.04 | Up $0.01 | $34.05 | $34.04 | 3,900 |
| 02:04 PM | $34.04 | Up $0.00 | $34.05 | $34.04 | 0 |
| 02:03 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 400 |
| 02:02 PM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 100 |
| 02:01 PM | $34.04 | Up $0.01 | $34.04 | $34.03 | 3,200 |
| 02:00 PM | $34.04 | Down $ -0.01 | $34.05 | $34.03 | 14,000 |
| 01:58 PM | $34.05 | Up $0.01 | $34.05 | $34.05 | 300 |
| 01:58 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 01:57 PM | $34.04 | Down $ -0.01 | $34.05 | $34.04 | 500 |
| 01:56 PM | $34.05 | Up $0.00 | $34.05 | $34.04 | 11,500 |
| 01:55 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 800 |
| 01:54 PM | $34.05 | Up $0.00 | $34.05 | $34.04 | 1,200 |
| 01:53 PM | $34.05 | Up $0.00 | $34.05 | $34.04 | 700 |
| 01:52 PM | $34.05 | Up $0.00 | $34.05 | $34.04 | 1,500 |
| 01:51 PM | $34.05 | Up $0.01 | $34.05 | $34.05 | 200 |
| 01:50 PM | $34.04 | Up $0.00 | $34.05 | $34.04 | 700 |
| 01:49 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 1,300 |
| 01:47 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 100 |
| 01:47 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 01:46 PM | $34.04 | Up $0.00 | $34.04 | $34.03 | 2,300 |
| 01:45 PM | $34.04 | Up $0.00 | $34.05 | $34.04 | 2,600 |
| 01:44 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 100 |
| 01:43 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 200 |
| 01:42 PM | $34.04 | Up $0.01 | $34.04 | $34.04 | 200 |
| 01:41 PM | $34.03 | Up $0.00 | $34.04 | $34.03 | 300 |
| 01:40 PM | $34.03 | Up $0.01 | $34.04 | $34.03 | 15,100 |
| 01:39 PM | $34.02 | Down $ -0.01 | $34.04 | $34.02 | 4,500 |
| 01:38 PM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 300 |
| 01:36 PM | $34.04 | Up $0.01 | $34.04 | $34.04 | 100 |
| 01:36 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 01:35 PM | $34.04 | Up $0.00 | $34.04 | $34.03 | 1,400 |
| 01:34 PM | $34.04 | Down $ -0.01 | $34.04 | $34.03 | 1,000 |
| 01:33 PM | $34.04 | Up $0.01 | $34.04 | $34.04 | 100 |
| 01:32 PM | $34.04 | Down $ -0.01 | $34.04 | $34.03 | 1,400 |
| 01:31 PM | $34.04 | Down $ -0.01 | $34.06 | $34.02 | 19,000 |
| 01:30 PM | $34.05 | Up $0.00 | $34.06 | $34.05 | 900 |
| 01:29 PM | $34.05 | Up $0.01 | $34.05 | $34.05 | 1,300 |
| 01:28 PM | $34.04 | Down $ -0.01 | $34.06 | $34.04 | 1,400 |
| 01:27 PM | $34.05 | Up $0.00 | $34.06 | $34.05 | 1,700 |
| 01:26 PM | $34.05 | Down $ -0.01 | $34.05 | $34.05 | 2,700 |
| 01:25 PM | $34.06 | Down $ -0.01 | $34.06 | $34.05 | 1,300 |
| 01:24 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 1,000 |
| 01:23 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 3,300 |
| 01:22 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 600 |
| 01:21 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 400 |
| 01:20 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 600 |
| 01:19 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 400 |
| 01:17 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 200 |
| 01:17 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 0 |
| 01:16 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 1,200 |
| 01:14 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 300 |
| 01:14 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 0 |
| 01:13 PM | $34.06 | Down $0.00 | $34.07 | $34.06 | 800 |
| 01:12 PM | $34.07 | Down $ -0.02 | $34.08 | $34.07 | 800 |
| 01:11 PM | $34.08 | Down $ -0.01 | $34.09 | $34.07 | 3,300 |
| 01:10 PM | $34.09 | Up $0.01 | $34.09 | $34.09 | 300 |
| 01:09 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 2,300 |
| 01:08 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 500 |
| 01:07 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 200 |
| 01:06 PM | $34.08 | Down $0.00 | $34.08 | $34.08 | 200 |
| 01:05 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 2,300 |
| 01:04 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 5,400 |
| 01:03 PM | $34.08 | Down $ -0.01 | $34.10 | $34.08 | 5,100 |
| 01:02 PM | $34.09 | Up $0.02 | $34.09 | $34.07 | 2,900 |
| 01:01 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 600 |
| 01:00 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 1,000 |
| 12:59 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 500 |
| 12:58 PM | $34.06 | Down $0.00 | $34.07 | $34.05 | 600 |
| 12:57 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 1,900 |
| 12:56 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 400 |
| 12:55 PM | $34.06 | Up $0.01 | $34.07 | $34.06 | 2,700 |
| 12:54 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 400 |
| 12:53 PM | $34.05 | Down $ -0.01 | $34.06 | $34.03 | 22,600 |
| 12:52 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 1,300 |
| 12:50 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 300 |
| 12:50 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 12:49 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 2,200 |
| 12:48 PM | $34.06 | Down $ -0.01 | $34.06 | $34.05 | 1,800 |
| 12:47 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 800 |
| 12:45 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 600 |
| 12:45 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 12:44 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 3,300 |
| 12:43 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 200 |
| 12:40 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 100 |
| 12:40 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 12:40 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 12:39 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 900 |
| 12:38 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 600 |
| 12:36 PM | $34.06 | Down $ -0.02 | $34.07 | $34.06 | 1,700 |
| 12:36 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 12:35 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 900 |
| 12:32 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 400 |
| 12:32 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 12:32 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 12:31 PM | $34.06 | Down $ -0.01 | $34.07 | $34.06 | 2,200 |
| 12:30 PM | $34.07 | Up $0.00 | $34.08 | $34.06 | 2,400 |
| 12:29 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 200 |
| 12:28 PM | $34.07 | Up $0.00 | $34.08 | $34.06 | 2,600 |
| 12:27 PM | $34.06 | Down $ -0.02 | $34.08 | $34.06 | 4,000 |
| 12:26 PM | $34.08 | Up $0.00 | $34.08 | $34.07 | 1,700 |
| 12:25 PM | $34.08 | Up $0.01 | $34.08 | $34.08 | 400 |
| 12:24 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 1,400 |
| 12:23 PM | $34.07 | Up $0.00 | $34.07 | $34.06 | 200 |
| 12:22 PM | $34.07 | Up $0.02 | $34.07 | $34.06 | 2,500 |
| 12:20 PM | $34.05 | Down $ -0.01 | $34.06 | $34.05 | 1,700 |
| 12:20 PM | $34.05 | Up $0.00 | $34.06 | $34.05 | 0 |
| 12:19 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 1,400 |
| 12:18 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 1,000 |
| 12:17 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 100 |
| 12:16 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 200 |
| 12:15 PM | $34.06 | Up $0.00 | $34.06 | $34.05 | 400 |
| 12:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 800 |
| 12:13 PM | $34.06 | Up $0.01 | $34.06 | $34.06 | 1,000 |
| 12:12 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 200 |
| 12:11 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 3,000 |
| 12:10 PM | $34.08 | Down $0.00 | $34.08 | $34.08 | 1,200 |
| 12:09 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 1,600 |
| 12:08 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 200 |
| 12:07 PM | $34.08 | Down $0.00 | $34.09 | $34.08 | 1,800 |
| 12:04 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 800 |
| 12:04 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 0 |
| 12:04 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 0 |
| 12:03 PM | $34.08 | Down $ -0.01 | $34.09 | $34.08 | 1,200 |
| 12:02 PM | $34.09 | Up $0.01 | $34.09 | $34.08 | 2,000 |
| 12:01 PM | $34.08 | Down $ -0.01 | $34.08 | $34.08 | 1,000 |
| 12:00 PM | $34.09 | Up $0.04 | $34.09 | $34.05 | 8,100 |
| 11:59 AM | $34.05 | Up $0.01 | $34.05 | $34.05 | 500 |
| 11:58 AM | $34.04 | Down $ -0.01 | $34.05 | $34.04 | 200 |
| 11:57 AM | $34.05 | Up $0.01 | $34.05 | $34.04 | 4,100 |
| 11:56 AM | $34.04 | Down $ -0.01 | $34.05 | $34.04 | 9,400 |
| 11:54 AM | $34.04 | Down $ -0.02 | $34.05 | $34.04 | 300 |
| 11:54 AM | $34.04 | Up $0.00 | $34.05 | $34.04 | 0 |
| 11:53 AM | $34.06 | Down $ -0.01 | $34.07 | $34.05 | 5,700 |
| 11:52 AM | $34.07 | Up $0.00 | $34.07 | $34.07 | 200 |
| 11:51 AM | $34.07 | Up $0.00 | $34.07 | $34.07 | 100 |
| 11:50 AM | $34.07 | Down $ -0.01 | $34.07 | $34.07 | 300 |
| 11:49 AM | $34.07 | Up $0.01 | $34.07 | $34.07 | 800 |
| 11:48 AM | $34.07 | Up $0.00 | $34.07 | $34.07 | 300 |
| 11:47 AM | $34.06 | Down $0.00 | $34.07 | $34.06 | 400 |
| 11:46 AM | $34.07 | Down $ -0.01 | $34.07 | $34.07 | 1,100 |
| 11:44 AM | $34.07 | Down $ -0.02 | $34.10 | $34.07 | 8,500 |
| 11:44 AM | $34.07 | Up $0.00 | $34.10 | $34.07 | 0 |
| 11:43 AM | $34.09 | Down $ -0.01 | $34.10 | $34.09 | 400 |
| 11:42 AM | $34.10 | Up $0.01 | $34.10 | $34.10 | 1,800 |
| 11:41 AM | $34.09 | Up $0.00 | $34.09 | $34.09 | 500 |
| 11:40 AM | $34.09 | Up $0.01 | $34.09 | $34.09 | 300 |
| 11:39 AM | $34.09 | Up $0.00 | $34.09 | $34.09 | 600 |
| 11:38 AM | $34.09 | Down $ -0.01 | $34.09 | $34.08 | 1,900 |
| 11:37 AM | $34.09 | Up $0.00 | $34.10 | $34.09 | 1,900 |
| 11:36 AM | $34.09 | Down $ -0.01 | $34.10 | $34.09 | 2,000 |
| 11:35 AM | $34.10 | Up $0.02 | $34.10 | $34.09 | 2,800 |
| 11:34 AM | $34.09 | Down $ -0.01 | $34.09 | $34.09 | 200 |
| 11:33 AM | $34.09 | Up $0.00 | $34.09 | $34.09 | 200 |
| 11:32 AM | $34.09 | Up $0.01 | $34.09 | $34.09 | 1,100 |
| 11:31 AM | $34.09 | Up $0.01 | $34.09 | $34.08 | 1,100 |
| 11:30 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 300 |
| 11:28 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 2,300 |
| 11:28 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 0 |
| 11:27 AM | $34.08 | Up $0.01 | $34.08 | $34.07 | 700 |
| 11:26 AM | $34.07 | Up $0.00 | $34.07 | $34.07 | 500 |
| 11:25 AM | $34.07 | Up $0.00 | $34.07 | $34.07 | 100 |
| 11:24 AM | $34.07 | Up $0.01 | $34.07 | $34.06 | 2,600 |
| 11:23 AM | $34.06 | Up $0.01 | $34.06 | $34.06 | 500 |
| 11:22 AM | $34.06 | Up $0.01 | $34.06 | $34.05 | 2,700 |
| 11:21 AM | $34.05 | Down $ -0.03 | $34.08 | $34.05 | 2,700 |
| 11:20 AM | $34.08 | Down $ -0.02 | $34.10 | $34.08 | 11,300 |
| 11:19 AM | $34.10 | Up $0.01 | $34.11 | $34.10 | 7,100 |
| 11:18 AM | $34.10 | Up $0.00 | $34.10 | $34.09 | 2,100 |
| 11:17 AM | $34.10 | Up $0.00 | $34.10 | $34.09 | 4,700 |
| 11:16 AM | $34.09 | Down $0.00 | $34.10 | $34.09 | 500 |
| 11:15 AM | $34.10 | Up $0.00 | $34.10 | $34.10 | 100 |
| 11:14 AM | $34.09 | Up $0.01 | $34.10 | $34.07 | 4,000 |
| 11:13 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 100 |
| 11:12 AM | $34.08 | Up $0.00 | $34.08 | $34.07 | 2,200 |
| 11:11 AM | $34.08 | Up $0.01 | $34.08 | $34.07 | 600 |
| 11:10 AM | $34.07 | Up $0.02 | $34.08 | $34.06 | 3,100 |
| 11:09 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 900 |
| 11:08 AM | $34.06 | Down $ -0.01 | $34.06 | $34.05 | 2,300 |
| 11:07 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 1,000 |
| 11:06 AM | $34.06 | Down $0.00 | $34.07 | $34.06 | 3,300 |
| 11:05 AM | $34.07 | Up $0.00 | $34.07 | $34.07 | 200 |
| 11:03 AM | $34.06 | Up $0.00 | $34.07 | $34.06 | 2,600 |
| 11:03 AM | $34.06 | Up $0.00 | $34.07 | $34.06 | 0 |
| 11:02 AM | $34.06 | Up $0.01 | $34.06 | $34.05 | 1,700 |
| 11:01 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 600 |
| 11:00 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 3,200 |
| 10:59 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 100 |
| 10:58 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 500 |
| 10:57 AM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 800 |
| 10:55 AM | $34.06 | Up $0.01 | $34.06 | $34.06 | 400 |
| 10:55 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 0 |
| 10:54 AM | $34.06 | Up $0.00 | $34.06 | $34.05 | 1,700 |
| 10:53 AM | $34.06 | Down $ -0.01 | $34.06 | $34.05 | 3,100 |
| 10:52 AM | $34.06 | Down $0.00 | $34.07 | $34.05 | 3,700 |
| 10:51 AM | $34.07 | Down $ -0.01 | $34.07 | $34.07 | 200 |
| 10:49 AM | $34.07 | Down $ -0.01 | $34.09 | $34.07 | 1,500 |
| 10:49 AM | $34.07 | Up $0.00 | $34.09 | $34.07 | 0 |
| 10:48 AM | $34.08 | Down $ -0.01 | $34.09 | $34.08 | 600 |
| 10:47 AM | $34.09 | Up $0.01 | $34.09 | $34.09 | 200 |
| 10:46 AM | $34.08 | Up $0.00 | $34.09 | $34.07 | 1,900 |
| 10:45 AM | $34.08 | Up $0.01 | $34.08 | $34.07 | 2,500 |
| 10:44 AM | $34.07 | Up $0.01 | $34.07 | $34.06 | 2,800 |
| 10:42 AM | $34.07 | Up $0.00 | $34.07 | $34.06 | 3,200 |
| 10:42 AM | $34.07 | Up $0.00 | $34.07 | $34.06 | 0 |
| 10:41 AM | $34.07 | Up $0.00 | $34.07 | $34.06 | 800 |
| 10:40 AM | $34.06 | Up $0.00 | $34.06 | $34.05 | 1,100 |
| 10:39 AM | $34.06 | Up $0.01 | $34.06 | $34.06 | 1,100 |
| 10:38 AM | $34.06 | Up $0.01 | $34.06 | $34.06 | 1,500 |
| 10:37 AM | $34.05 | Up $0.00 | $34.05 | $34.05 | 600 |
| 10:36 AM | $34.05 | Up $0.00 | $34.05 | $34.04 | 1,200 |
| 10:35 AM | $34.05 | Up $0.01 | $34.05 | $34.04 | 1,900 |
| 10:34 AM | $34.04 | Down $ -0.01 | $34.06 | $34.04 | 1,800 |
| 10:33 AM | $34.05 | Down $ -0.01 | $34.06 | $34.05 | 900 |
| 10:32 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 600 |
| 10:31 AM | $34.06 | Up $0.00 | $34.06 | $34.06 | 800 |
| 10:30 AM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 2,600 |
| 10:29 AM | $34.06 | Down $0.00 | $34.07 | $34.06 | 300 |
| 10:28 AM | $34.07 | Up $0.00 | $34.08 | $34.06 | 3,600 |
| 10:27 AM | $34.06 | Down $0.00 | $34.07 | $34.06 | 1,500 |
| 10:26 AM | $34.07 | Up $0.01 | $34.07 | $34.06 | 2,100 |
| 10:25 AM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 100 |
| 10:24 AM | $34.06 | Up $0.00 | $34.06 | $34.05 | 5,000 |
| 10:23 AM | $34.06 | Down $0.00 | $34.07 | $34.05 | 7,700 |
| 10:22 AM | $34.07 | Down $ -0.01 | $34.07 | $34.07 | 400 |
| 10:21 AM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 900 |
| 10:20 AM | $34.08 | Down $0.00 | $34.08 | $34.07 | 2,700 |
| 10:19 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 3,600 |
| 10:18 AM | $34.08 | Up $0.01 | $34.08 | $34.08 | 100 |
| 10:17 AM | $34.07 | Down $ -0.04 | $34.11 | $34.07 | 49,600 |
| 10:16 AM | $34.11 | Up $0.01 | $34.11 | $34.11 | 700 |
| 10:15 AM | $34.11 | Down $ -0.02 | $34.12 | $34.11 | 2,100 |
| 10:14 AM | $34.12 | Up $0.01 | $34.12 | $34.11 | 2,800 |
| 10:13 AM | $34.11 | Up $0.01 | $34.11 | $34.11 | 100 |
| 10:12 AM | $34.10 | Down $ -0.02 | $34.12 | $34.10 | 1,700 |
| 10:11 AM | $34.12 | Up $0.00 | $34.12 | $34.12 | 900 |
| 10:10 AM | $34.12 | Up $0.00 | $34.13 | $34.12 | 2,200 |
| 10:09 AM | $34.12 | Down $ -0.01 | $34.12 | $34.11 | 4,900 |
| 10:08 AM | $34.13 | Up $0.02 | $34.13 | $34.11 | 10,600 |
| 10:07 AM | $34.11 | Up $0.00 | $34.12 | $34.10 | 9,300 |
| 10:06 AM | $34.11 | Up $0.01 | $34.11 | $34.10 | 3,900 |
| 10:05 AM | $34.11 | Up $0.01 | $34.11 | $34.09 | 7,900 |
| 10:04 AM | $34.09 | Up $0.01 | $34.09 | $34.09 | 1,000 |
| 10:03 AM | $34.08 | Up $0.00 | $34.09 | $34.08 | 1,900 |
| 10:02 AM | $34.08 | Up $0.00 | $34.08 | $34.08 | 3,200 |
| 10:01 AM | $34.08 | Up $0.02 | $34.08 | $34.06 | 1,500 |
| 10:00 AM | $34.06 | Down $ -0.01 | $34.07 | $34.06 | 1,800 |
| 09:59 AM | $34.07 | Up $0.01 | $34.07 | $34.06 | 3,200 |
| 09:58 AM | $34.07 | Down $ -0.01 | $34.07 | $34.06 | 800 |
| 09:57 AM | $34.07 | Up $0.01 | $34.07 | $34.06 | 7,600 |
| 09:56 AM | $34.06 | Up $0.00 | $34.06 | $34.04 | 600 |
| 09:55 AM | $34.06 | Up $0.04 | $34.06 | $34.02 | 8,900 |
| 09:54 AM | $34.02 | Down $ -0.02 | $34.05 | $34.01 | 2,500 |
| 09:53 AM | $34.05 | Down $0.00 | $34.05 | $34.04 | 700 |
| 09:52 AM | $34.05 | Down $ -0.02 | $34.07 | $34.04 | 11,900 |
| 09:51 AM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 900 |
| 09:50 AM | $34.08 | Down $ -0.01 | $34.10 | $34.07 | 7,300 |
| 09:49 AM | $34.09 | Up $0.00 | $34.09 | $34.09 | 100 |
| 09:48 AM | $34.09 | Up $0.00 | $34.11 | $34.08 | 14,100 |
| 09:47 AM | $34.09 | Down $ -0.02 | $34.11 | $34.09 | 1,700 |
| 09:46 AM | $34.11 | Up $0.02 | $34.11 | $34.11 | 200 |
| 09:45 AM | $34.09 | Down $ -0.03 | $34.10 | $34.08 | 8,300 |
| 09:44 AM | $34.12 | Up $0.00 | $34.12 | $34.11 | 200 |
| 09:43 AM | $34.12 | Up $0.02 | $34.12 | $34.10 | 4,400 |
| 09:42 AM | $34.11 | Down $ -0.02 | $34.11 | $34.09 | 3,800 |
| 09:41 AM | $34.12 | Up $0.00 | $34.13 | $34.09 | 6,300 |
| 09:40 AM | $34.12 | Up $0.00 | $34.12 | $34.11 | 1,100 |
| 09:39 AM | $34.12 | Up $0.06 | $34.12 | $34.08 | 1,700 |
| 09:38 AM | $34.06 | Down $ -0.02 | $34.08 | $34.06 | 500 |
| 09:37 AM | $34.08 | Down $ -0.03 | $34.12 | $34.08 | 5,900 |
| 09:36 AM | $34.11 | Up $0.00 | $34.13 | $34.11 | 1,700 |
| 09:35 AM | $34.11 | Down $ -0.05 | $34.14 | $34.10 | 5,200 |
| 09:34 AM | $34.16 | Down $ -0.01 | $34.16 | $34.16 | 300 |
| 09:33 AM | $34.17 | Down $ -0.01 | $34.19 | $34.14 | 1,500 |
| 09:32 AM | $34.18 | Up $0.08 | $34.19 | $34.14 | 6,600 |
| 09:31 AM | $34.11 | Up $0.00 | $34.14 | $34.11 | 300 |
| 09:30 AM | $34.10 | Up $0.11 | $34.15 | $34.00 | 39,700 |
| Previous close | $33.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/05/2026 | $33.12 | $32.94 | $33.14 | $32.76 | 3,363,100 |
| 05/05/2026 | $32.83 | $32.86 | $32.99 | $32.80 | 1,625,100 |
| 04/05/2026 | $32.62 | $32.52 | $32.64 | $32.50 | 1,456,100 |
| 01/05/2026 | $32.56 | $32.45 | $32.62 | $32.39 | 1,346,600 |
| 30/04/2026 | $32.28 | $32.19 | $32.34 | $32.13 | 3,144,100 |
| 29/04/2026 | $31.82 | $31.95 | $32.12 | $31.70 | 2,149,000 |
| 28/04/2026 | $32.12 | $32.34 | $32.38 | $32.05 | 2,897,500 |
| 27/04/2026 | $32.10 | $32.37 | $32.47 | $32.07 | 1,917,300 |
| 24/04/2026 | $32.63 | $32.65 | $32.69 | $32.49 | 1,855,200 |
| 23/04/2026 | $32.97 | $32.49 | $32.99 | $32.48 | 1,866,000 |
| 22/04/2026 | $32.46 | $32.65 | $32.65 | $32.40 | 2,496,200 |
| 21/04/2026 | $32.68 | $32.80 | $32.89 | $32.63 | 2,347,600 |
| 20/04/2026 | $32.72 | $32.86 | $32.92 | $32.61 | 2,376,600 |
| 17/04/2026 | $33.01 | $33.10 | $33.11 | $32.94 | 2,332,300 |
| 16/04/2026 | $33.14 | $33.12 | $33.17 | $33.04 | 1,790,000 |
| 15/04/2026 | $32.74 | $32.78 | $32.89 | $32.66 | 2,389,400 |
| 14/04/2026 | $32.88 | $32.54 | $32.93 | $32.53 | 2,420,700 |
| 13/04/2026 | $32.42 | $32.27 | $32.47 | $32.25 | 2,683,700 |
Graphs are not available, please refer to the detailed table