Find a quote
BCE INC.
32.56 Up 0.28 (0.86 %)
Delayed : 2026/05/01 17:40:00
- Previous close $32.28
- Opening $32.31
- Today High $32.62
- Today Low $32.16
- Price Bid $32.50
- Price Ask $32.50
- 52 Weeks High $36.25
- 52 Weeks Low $29.10
- Size Bid 68
- Size Ask 42
- Volume 1,902,879
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 236,500 |
| 03:59 PM | $32.56 | Down $0.00 | $32.57 | $32.54 | 65,100 |
| 03:58 PM | $32.57 | Up $0.00 | $32.57 | $32.56 | 11,600 |
| 03:57 PM | $32.56 | Down $0.00 | $32.57 | $32.56 | 5,900 |
| 03:56 PM | $32.57 | Down $ -0.03 | $32.59 | $32.57 | 18,000 |
| 03:55 PM | $32.59 | Up $0.01 | $32.60 | $32.58 | 23,200 |
| 03:54 PM | $32.59 | Up $0.01 | $32.59 | $32.57 | 4,800 |
| 03:53 PM | $32.58 | Up $0.01 | $32.59 | $32.56 | 14,400 |
| 03:52 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 600 |
| 03:51 PM | $32.57 | Up $0.00 | $32.57 | $32.56 | 9,000 |
| 03:50 PM | $32.57 | Down $ -0.02 | $32.59 | $32.57 | 30,800 |
| 03:49 PM | $32.59 | Up $0.01 | $32.60 | $32.58 | 12,700 |
| 03:48 PM | $32.58 | Down $ -0.01 | $32.58 | $32.58 | 400 |
| 03:47 PM | $32.59 | Up $0.01 | $32.59 | $32.58 | 2,000 |
| 03:46 PM | $32.58 | Up $0.00 | $32.59 | $32.58 | 5,200 |
| 03:45 PM | $32.58 | Down $ -0.01 | $32.59 | $32.57 | 10,700 |
| 03:44 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 400 |
| 03:43 PM | $32.59 | Down $ -0.01 | $32.60 | $32.58 | 7,100 |
| 03:42 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 800 |
| 03:41 PM | $32.60 | Down $ -0.01 | $32.60 | $32.60 | 900 |
| 03:40 PM | $32.60 | Down $0.00 | $32.61 | $32.58 | 11,100 |
| 03:39 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 2,100 |
| 03:38 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 4,200 |
| 03:37 PM | $32.61 | Down $ -0.01 | $32.62 | $32.61 | 4,700 |
| 03:36 PM | $32.62 | Up $0.00 | $32.62 | $32.61 | 1,300 |
| 03:35 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 1,700 |
| 03:34 PM | $32.62 | Up $0.01 | $32.62 | $32.60 | 17,900 |
| 03:33 PM | $32.61 | Up $0.02 | $32.61 | $32.59 | 21,300 |
| 03:32 PM | $32.59 | Down $ -0.01 | $32.59 | $32.58 | 700 |
| 03:31 PM | $32.59 | Down $ -0.01 | $32.60 | $32.59 | 10,500 |
| 03:30 PM | $32.61 | Down $ -0.01 | $32.62 | $32.61 | 10,800 |
| 03:29 PM | $32.62 | Up $0.01 | $32.62 | $32.60 | 7,000 |
| 03:28 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 1,000 |
| 03:27 PM | $32.60 | Down $0.00 | $32.61 | $32.60 | 1,800 |
| 03:26 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 10,500 |
| 03:25 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 2,600 |
| 03:24 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 4,300 |
| 03:23 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 10,200 |
| 03:22 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 29,400 |
| 03:21 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 4,100 |
| 03:20 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 5,400 |
| 03:19 PM | $32.61 | Up $0.00 | $32.61 | $32.59 | 28,200 |
| 03:18 PM | $32.60 | Up $0.01 | $32.60 | $32.60 | 400 |
| 03:17 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 300 |
| 03:16 PM | $32.60 | Down $ -0.01 | $32.60 | $32.60 | 100 |
| 03:15 PM | $32.60 | Up $0.01 | $32.60 | $32.58 | 6,600 |
| 03:14 PM | $32.59 | Up $0.02 | $32.59 | $32.57 | 1,500 |
| 03:13 PM | $32.58 | Up $0.01 | $32.59 | $32.57 | 2,300 |
| 03:12 PM | $32.57 | Down $ -0.01 | $32.58 | $32.56 | 11,300 |
| 03:11 PM | $32.58 | Up $0.01 | $32.58 | $32.58 | 1,100 |
| 03:10 PM | $32.57 | Down $ -0.02 | $32.59 | $32.57 | 5,500 |
| 03:09 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 300 |
| 03:08 PM | $32.59 | Up $0.02 | $32.59 | $32.57 | 16,400 |
| 03:07 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 7,100 |
| 03:06 PM | $32.57 | Down $ -0.01 | $32.58 | $32.57 | 5,900 |
| 03:05 PM | $32.58 | Down $ -0.02 | $32.59 | $32.58 | 1,600 |
| 03:04 PM | $32.59 | Down $ -0.01 | $32.60 | $32.59 | 400 |
| 03:03 PM | $32.60 | Up $0.01 | $32.60 | $32.60 | 100 |
| 03:01 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 5,700 |
| 03:01 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 0 |
| 03:00 PM | $32.59 | Up $0.00 | $32.59 | $32.58 | 7,100 |
| 02:59 PM | $32.59 | Up $0.01 | $32.60 | $32.59 | 1,800 |
| 02:58 PM | $32.59 | Down $ -0.01 | $32.59 | $32.58 | 3,500 |
| 02:57 PM | $32.59 | Down $0.00 | $32.60 | $32.59 | 400 |
| 02:56 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 200 |
| 02:55 PM | $32.60 | Up $0.02 | $32.60 | $32.59 | 1,400 |
| 02:54 PM | $32.58 | Down $ -0.01 | $32.58 | $32.58 | 500 |
| 02:53 PM | $32.59 | Down $ -0.01 | $32.60 | $32.59 | 900 |
| 02:52 PM | $32.60 | Down $ -0.01 | $32.60 | $32.60 | 200 |
| 02:51 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 700 |
| 02:50 PM | $32.60 | Up $0.02 | $32.60 | $32.59 | 2,800 |
| 02:49 PM | $32.58 | Down $ -0.01 | $32.60 | $32.58 | 4,700 |
| 02:48 PM | $32.59 | Up $0.00 | $32.60 | $32.58 | 16,900 |
| 02:47 PM | $32.59 | Up $0.00 | $32.60 | $32.59 | 3,300 |
| 02:46 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 400 |
| 02:45 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 2,400 |
| 02:44 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 1,600 |
| 02:43 PM | $32.59 | Up $0.00 | $32.60 | $32.59 | 600 |
| 02:42 PM | $32.59 | Up $0.03 | $32.59 | $32.57 | 17,000 |
| 02:41 PM | $32.57 | Up $0.00 | $32.57 | $32.56 | 2,500 |
| 02:40 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 300 |
| 02:39 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 1,200 |
| 02:38 PM | $32.56 | Up $0.00 | $32.57 | $32.56 | 3,400 |
| 02:37 PM | $32.56 | Up $0.00 | $32.56 | $32.55 | 2,800 |
| 02:36 PM | $32.56 | Down $ -0.01 | $32.56 | $32.56 | 700 |
| 02:35 PM | $32.57 | Up $0.01 | $32.57 | $32.56 | 1,000 |
| 02:34 PM | $32.57 | Down $ -0.01 | $32.57 | $32.57 | 2,900 |
| 02:33 PM | $32.57 | Down $ -0.02 | $32.59 | $32.57 | 6,900 |
| 02:32 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 200 |
| 02:31 PM | $32.60 | Up $0.03 | $32.60 | $32.57 | 11,400 |
| 02:30 PM | $32.56 | Up $0.01 | $32.56 | $32.56 | 1,400 |
| 02:29 PM | $32.55 | Up $0.00 | $32.56 | $32.54 | 800 |
| 02:28 PM | $32.55 | Up $0.01 | $32.56 | $32.55 | 12,600 |
| 02:27 PM | $32.54 | Down $ -0.01 | $32.55 | $32.54 | 1,200 |
| 02:26 PM | $32.55 | Down $ -0.01 | $32.55 | $32.55 | 5,500 |
| 02:25 PM | $32.56 | Down $0.00 | $32.56 | $32.56 | 500 |
| 02:24 PM | $32.57 | Up $0.02 | $32.57 | $32.55 | 4,100 |
| 02:23 PM | $32.55 | Down $ -0.01 | $32.56 | $32.55 | 1,800 |
| 02:22 PM | $32.56 | Up $0.00 | $32.57 | $32.56 | 1,500 |
| 02:21 PM | $32.56 | Up $0.03 | $32.59 | $32.54 | 36,800 |
| 02:20 PM | $32.53 | Down $0.00 | $32.53 | $32.53 | 100 |
| 02:18 PM | $32.54 | Up $0.01 | $32.54 | $32.53 | 1,600 |
| 02:18 PM | $32.54 | Up $0.00 | $32.54 | $32.53 | 0 |
| 02:17 PM | $32.52 | Up $0.01 | $32.53 | $32.52 | 900 |
| 02:16 PM | $32.52 | Down $ -0.02 | $32.52 | $32.52 | 1,100 |
| 02:15 PM | $32.53 | Up $0.00 | $32.53 | $32.53 | 100 |
| 02:14 PM | $32.53 | Down $ -0.01 | $32.55 | $32.53 | 9,200 |
| 02:13 PM | $32.54 | Up $0.01 | $32.54 | $32.53 | 2,300 |
| 02:12 PM | $32.53 | Up $0.01 | $32.54 | $32.53 | 9,400 |
| 02:11 PM | $32.53 | Down $ -0.01 | $32.53 | $32.53 | 100 |
| 02:10 PM | $32.53 | Down $0.00 | $32.53 | $32.53 | 3,500 |
| 02:09 PM | $32.54 | Down $ -0.01 | $32.54 | $32.54 | 100 |
| 02:08 PM | $32.54 | Up $0.01 | $32.54 | $32.54 | 100 |
| 02:07 PM | $32.53 | Down $0.00 | $32.53 | $32.52 | 3,700 |
| 02:06 PM | $32.54 | Up $0.00 | $32.54 | $32.53 | 2,200 |
| 02:05 PM | $32.53 | Down $0.00 | $32.53 | $32.53 | 1,500 |
| 02:04 PM | $32.54 | Up $0.00 | $32.54 | $32.52 | 16,200 |
| 02:03 PM | $32.53 | Up $0.01 | $32.53 | $32.52 | 5,400 |
| 02:02 PM | $32.52 | Up $0.01 | $32.52 | $32.51 | 3,300 |
| 02:01 PM | $32.51 | Up $0.02 | $32.51 | $32.49 | 94,700 |
| 02:00 PM | $32.49 | Up $0.05 | $32.49 | $32.44 | 16,300 |
| 01:59 PM | $32.44 | Up $0.00 | $32.45 | $32.44 | 8,800 |
| 01:58 PM | $32.44 | Up $0.01 | $32.44 | $32.43 | 42,200 |
| 01:57 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 200 |
| 01:56 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 300 |
| 01:55 PM | $32.43 | Down $ -0.01 | $32.44 | $32.43 | 33,200 |
| 01:54 PM | $32.44 | Up $0.01 | $32.44 | $32.43 | 600 |
| 01:52 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 200 |
| 01:52 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 0 |
| 01:51 PM | $32.43 | Up $0.00 | $32.44 | $32.43 | 1,200 |
| 01:50 PM | $32.43 | Down $ -0.01 | $32.43 | $32.43 | 100 |
| 01:49 PM | $32.44 | Up $0.01 | $32.44 | $32.43 | 200 |
| 01:48 PM | $32.43 | Down $ -0.02 | $32.45 | $32.43 | 1,300 |
| 01:47 PM | $32.45 | Up $0.01 | $32.45 | $32.44 | 1,600 |
| 01:46 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 500 |
| 01:45 PM | $32.44 | Down $ -0.01 | $32.44 | $32.44 | 400 |
| 01:44 PM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 4,000 |
| 01:43 PM | $32.46 | Up $0.01 | $32.46 | $32.46 | 900 |
| 01:42 PM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 100 |
| 01:41 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 200 |
| 01:40 PM | $32.46 | Up $0.01 | $32.46 | $32.46 | 2,700 |
| 01:39 PM | $32.46 | Down $ -0.01 | $32.47 | $32.46 | 2,800 |
| 01:38 PM | $32.46 | Down $ -0.01 | $32.46 | $32.46 | 300 |
| 01:37 PM | $32.47 | Up $0.00 | $32.48 | $32.47 | 2,700 |
| 01:36 PM | $32.47 | Down $ -0.02 | $32.49 | $32.47 | 1,500 |
| 01:35 PM | $32.49 | Up $0.00 | $32.49 | $32.49 | 700 |
| 01:34 PM | $32.49 | Down $ -0.02 | $32.51 | $32.49 | 3,500 |
| 01:33 PM | $32.51 | Up $0.01 | $32.51 | $32.49 | 23,100 |
| 01:32 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 600 |
| 01:31 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 100 |
| 01:29 PM | $32.50 | Up $0.01 | $32.50 | $32.49 | 6,900 |
| 01:29 PM | $32.50 | Up $0.00 | $32.50 | $32.49 | 0 |
| 01:28 PM | $32.49 | Up $0.01 | $32.49 | $32.49 | 400 |
| 01:26 PM | $32.49 | Up $0.01 | $32.49 | $32.47 | 5,900 |
| 01:26 PM | $32.49 | Up $0.00 | $32.49 | $32.47 | 0 |
| 01:25 PM | $32.48 | Down $0.00 | $32.48 | $32.48 | 300 |
| 01:24 PM | $32.48 | Up $0.00 | $32.48 | $32.48 | 100 |
| 01:23 PM | $32.48 | Up $0.01 | $32.48 | $32.47 | 1,100 |
| 01:22 PM | $32.47 | Down $0.00 | $32.47 | $32.47 | 200 |
| 01:21 PM | $32.47 | Up $0.00 | $32.47 | $32.47 | 100 |
| 01:19 PM | $32.47 | Down $0.00 | $32.47 | $32.47 | 100 |
| 01:19 PM | $32.47 | Up $0.00 | $32.47 | $32.47 | 0 |
| 01:18 PM | $32.47 | Up $0.01 | $32.47 | $32.47 | 1,200 |
| 01:17 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 200 |
| 01:15 PM | $32.46 | Down $ -0.01 | $32.46 | $32.46 | 300 |
| 01:15 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 01:14 PM | $32.47 | Up $0.01 | $32.47 | $32.47 | 1,800 |
| 01:12 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 1,400 |
| 01:12 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 01:11 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 800 |
| 01:10 PM | $32.46 | Up $0.00 | $32.47 | $32.45 | 1,200 |
| 01:09 PM | $32.46 | Down $ -0.01 | $32.46 | $32.46 | 900 |
| 01:08 PM | $32.47 | Up $0.00 | $32.47 | $32.46 | 2,200 |
| 01:07 PM | $32.47 | Up $0.01 | $32.47 | $32.46 | 2,500 |
| 01:06 PM | $32.46 | Up $0.01 | $32.46 | $32.46 | 3,100 |
| 01:05 PM | $32.46 | Up $0.00 | $32.46 | $32.45 | 300 |
| 01:04 PM | $32.45 | Down $ -0.01 | $32.47 | $32.45 | 1,700 |
| 01:03 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 100 |
| 01:02 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 100 |
| 01:01 PM | $32.46 | Up $0.00 | $32.47 | $32.46 | 1,700 |
| 01:00 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 4,100 |
| 12:59 PM | $32.46 | Down $ -0.01 | $32.47 | $32.46 | 1,900 |
| 12:58 PM | $32.47 | Up $0.00 | $32.48 | $32.47 | 6,500 |
| 12:57 PM | $32.47 | Up $0.00 | $32.47 | $32.47 | 500 |
| 12:56 PM | $32.47 | Up $0.01 | $32.47 | $32.47 | 100 |
| 12:54 PM | $32.46 | Up $0.01 | $32.46 | $32.46 | 6,100 |
| 12:54 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 12:53 PM | $32.46 | Up $0.00 | $32.46 | $32.45 | 3,800 |
| 12:52 PM | $32.45 | Up $0.00 | $32.46 | $32.45 | 600 |
| 12:51 PM | $32.45 | Up $0.00 | $32.45 | $32.45 | 100 |
| 12:50 PM | $32.45 | Down $ -0.01 | $32.46 | $32.45 | 500 |
| 12:49 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 900 |
| 12:47 PM | $32.46 | Up $0.01 | $32.46 | $32.46 | 100 |
| 12:47 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 12:46 PM | $32.45 | Up $0.00 | $32.45 | $32.45 | 200 |
| 12:45 PM | $32.45 | Up $0.00 | $32.46 | $32.45 | 3,100 |
| 12:44 PM | $32.45 | Up $0.01 | $32.45 | $32.45 | 600 |
| 12:43 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 2,600 |
| 12:42 PM | $32.44 | Down $ -0.01 | $32.45 | $32.44 | 300 |
| 12:41 PM | $32.45 | Up $0.01 | $32.45 | $32.44 | 2,600 |
| 12:39 PM | $32.44 | Up $0.00 | $32.45 | $32.44 | 400 |
| 12:39 PM | $32.44 | Up $0.00 | $32.45 | $32.44 | 0 |
| 12:38 PM | $32.44 | Down $ -0.01 | $32.45 | $32.44 | 200 |
| 12:37 PM | $32.45 | Up $0.01 | $32.45 | $32.44 | 200 |
| 12:36 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 400 |
| 12:35 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 200 |
| 12:33 PM | $32.44 | Down $ -0.01 | $32.45 | $32.43 | 2,700 |
| 12:33 PM | $32.44 | Up $0.00 | $32.45 | $32.43 | 0 |
| 12:32 PM | $32.45 | Up $0.00 | $32.46 | $32.45 | 1,100 |
| 12:31 PM | $32.45 | Up $0.01 | $32.45 | $32.43 | 1,600 |
| 12:30 PM | $32.44 | Up $0.00 | $32.45 | $32.44 | 400 |
| 12:29 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 1,600 |
| 12:28 PM | $32.44 | Down $ -0.02 | $32.45 | $32.44 | 2,100 |
| 12:27 PM | $32.46 | Up $0.01 | $32.46 | $32.45 | 2,900 |
| 12:26 PM | $32.45 | Up $0.00 | $32.45 | $32.45 | 1,000 |
| 12:25 PM | $32.45 | Up $0.01 | $32.45 | $32.43 | 2,400 |
| 12:24 PM | $32.44 | Up $0.01 | $32.44 | $32.44 | 1,400 |
| 12:23 PM | $32.43 | Up $0.02 | $32.43 | $32.41 | 4,000 |
| 12:21 PM | $32.41 | Up $0.00 | $32.41 | $32.41 | 100 |
| 12:21 PM | $32.41 | Up $0.00 | $32.41 | $32.41 | 0 |
| 12:20 PM | $32.41 | Down $ -0.01 | $32.42 | $32.39 | 21,800 |
| 12:19 PM | $32.42 | Up $0.01 | $32.42 | $32.42 | 300 |
| 12:18 PM | $32.42 | Up $0.00 | $32.42 | $32.41 | 200 |
| 12:17 PM | $32.42 | Up $0.01 | $32.42 | $32.42 | 800 |
| 12:16 PM | $32.41 | Down $ -0.01 | $32.42 | $32.41 | 700 |
| 12:15 PM | $32.42 | Down $ -0.01 | $32.43 | $32.42 | 2,100 |
| 12:14 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 1,000 |
| 12:13 PM | $32.43 | Up $0.01 | $32.43 | $32.42 | 500 |
| 12:12 PM | $32.42 | Up $0.01 | $32.42 | $32.41 | 3,500 |
| 12:11 PM | $32.42 | Up $0.01 | $32.42 | $32.41 | 4,000 |
| 12:10 PM | $32.41 | Down $ -0.01 | $32.41 | $32.41 | 500 |
| 12:09 PM | $32.42 | Up $0.01 | $32.42 | $32.41 | 1,200 |
| 12:08 PM | $32.41 | Down $0.00 | $32.41 | $32.40 | 800 |
| 12:07 PM | $32.41 | Down $ -0.01 | $32.42 | $32.41 | 1,300 |
| 12:06 PM | $32.42 | Down $ -0.02 | $32.43 | $32.42 | 1,400 |
| 12:05 PM | $32.44 | Down $0.00 | $32.44 | $32.43 | 600 |
| 12:04 PM | $32.44 | Up $0.02 | $32.44 | $32.42 | 4,100 |
| 12:03 PM | $32.42 | Down $ -0.01 | $32.42 | $32.42 | 1,200 |
| 12:02 PM | $32.42 | Down $ -0.02 | $32.44 | $32.42 | 6,100 |
| 12:01 PM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 300 |
| 12:00 PM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 3,400 |
| 11:59 AM | $32.46 | Up $0.00 | $32.46 | $32.46 | 1,000 |
| 11:58 AM | $32.46 | Up $0.02 | $32.46 | $32.45 | 2,700 |
| 11:56 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 100 |
| 11:56 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 11:55 AM | $32.44 | Down $ -0.01 | $32.44 | $32.44 | 100 |
| 11:54 AM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 1,300 |
| 11:53 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 600 |
| 11:52 AM | $32.44 | Down $ -0.02 | $32.45 | $32.44 | 2,800 |
| 11:51 AM | $32.46 | Up $0.02 | $32.46 | $32.45 | 9,800 |
| 11:50 AM | $32.44 | Down $ -0.01 | $32.45 | $32.44 | 2,000 |
| 11:47 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 500 |
| 11:47 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 11:47 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 11:46 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 100 |
| 11:45 AM | $32.45 | Up $0.01 | $32.45 | $32.44 | 2,300 |
| 11:44 AM | $32.44 | Up $0.00 | $32.44 | $32.44 | 100 |
| 11:43 AM | $32.44 | Up $0.00 | $32.44 | $32.44 | 400 |
| 11:42 AM | $32.44 | Up $0.01 | $32.44 | $32.43 | 900 |
| 11:41 AM | $32.43 | Up $0.00 | $32.43 | $32.42 | 2,100 |
| 11:40 AM | $32.43 | Up $0.01 | $32.44 | $32.41 | 3,000 |
| 11:39 AM | $32.42 | Down $ -0.02 | $32.43 | $32.42 | 1,800 |
| 11:38 AM | $32.44 | Down $ -0.01 | $32.44 | $32.44 | 2,100 |
| 11:37 AM | $32.45 | Down $ -0.02 | $32.47 | $32.45 | 5,800 |
| 11:36 AM | $32.47 | Down $0.00 | $32.47 | $32.47 | 700 |
| 11:35 AM | $32.47 | Up $0.01 | $32.47 | $32.46 | 700 |
| 11:34 AM | $32.46 | Up $0.01 | $32.46 | $32.46 | 300 |
| 11:33 AM | $32.46 | Down $ -0.02 | $32.47 | $32.46 | 1,800 |
| 11:32 AM | $32.47 | Up $0.01 | $32.47 | $32.46 | 200 |
| 11:31 AM | $32.46 | Up $0.01 | $32.46 | $32.46 | 100 |
| 11:30 AM | $32.45 | Up $0.01 | $32.45 | $32.44 | 3,700 |
| 11:29 AM | $32.44 | Up $0.02 | $32.45 | $32.43 | 2,400 |
| 11:28 AM | $32.43 | Down $ -0.01 | $32.43 | $32.43 | 1,000 |
| 11:27 AM | $32.43 | Up $0.00 | $32.44 | $32.43 | 2,000 |
| 11:26 AM | $32.43 | Up $0.00 | $32.44 | $32.43 | 1,400 |
| 11:25 AM | $32.43 | Up $0.00 | $32.43 | $32.43 | 2,100 |
| 11:24 AM | $32.43 | Up $0.00 | $32.43 | $32.43 | 1,300 |
| 11:23 AM | $32.43 | Down $ -0.01 | $32.44 | $32.43 | 800 |
| 11:22 AM | $32.44 | Up $0.02 | $32.45 | $32.42 | 32,000 |
| 11:21 AM | $32.42 | Down $ -0.03 | $32.44 | $32.42 | 6,500 |
| 11:20 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 1,400 |
| 11:19 AM | $32.45 | Down $ -0.02 | $32.48 | $32.45 | 2,900 |
| 11:18 AM | $32.47 | Up $0.03 | $32.47 | $32.45 | 6,700 |
| 11:17 AM | $32.44 | Down $ -0.01 | $32.44 | $32.43 | 7,300 |
| 11:16 AM | $32.45 | Up $0.00 | $32.45 | $32.44 | 3,200 |
| 11:15 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 3,100 |
| 11:14 AM | $32.44 | Up $0.01 | $32.44 | $32.42 | 3,300 |
| 11:13 AM | $32.43 | Down $ -0.01 | $32.44 | $32.43 | 3,100 |
| 11:12 AM | $32.44 | Down $0.00 | $32.44 | $32.44 | 700 |
| 11:11 AM | $32.44 | Up $0.00 | $32.45 | $32.44 | 2,900 |
| 11:10 AM | $32.44 | Down $ -0.01 | $32.46 | $32.44 | 1,100 |
| 11:09 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 800 |
| 11:08 AM | $32.45 | Down $ -0.01 | $32.46 | $32.45 | 1,500 |
| 11:07 AM | $32.46 | Down $ -0.01 | $32.47 | $32.46 | 1,200 |
| 11:06 AM | $32.47 | Up $0.02 | $32.47 | $32.45 | 7,600 |
| 11:05 AM | $32.46 | Down $ -0.01 | $32.46 | $32.45 | 700 |
| 11:04 AM | $32.46 | Up $0.00 | $32.46 | $32.46 | 500 |
| 11:03 AM | $32.46 | Up $0.00 | $32.46 | $32.46 | 200 |
| 11:02 AM | $32.46 | Up $0.00 | $32.48 | $32.46 | 3,000 |
| 11:01 AM | $32.46 | Up $0.00 | $32.46 | $32.46 | 1,600 |
| 11:00 AM | $32.46 | Up $0.01 | $32.46 | $32.46 | 5,800 |
| 10:59 AM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 1,600 |
| 10:58 AM | $32.46 | Up $0.01 | $32.46 | $32.46 | 800 |
| 10:57 AM | $32.45 | Up $0.01 | $32.46 | $32.45 | 6,400 |
| 10:56 AM | $32.44 | Up $0.00 | $32.44 | $32.43 | 2,800 |
| 10:55 AM | $32.44 | Down $ -0.01 | $32.44 | $32.44 | 100 |
| 10:54 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 400 |
| 10:53 AM | $32.44 | Down $ -0.01 | $32.44 | $32.44 | 2,600 |
| 10:52 AM | $32.45 | Down $ -0.01 | $32.47 | $32.45 | 2,400 |
| 10:51 AM | $32.46 | Down $ -0.03 | $32.50 | $32.46 | 9,200 |
| 10:50 AM | $32.49 | Up $0.01 | $32.50 | $32.49 | 12,000 |
| 10:49 AM | $32.48 | Up $0.01 | $32.48 | $32.46 | 7,300 |
| 10:48 AM | $32.47 | Up $0.01 | $32.47 | $32.47 | 300 |
| 10:47 AM | $32.46 | Up $0.00 | $32.46 | $32.45 | 1,100 |
| 10:46 AM | $32.46 | Up $0.02 | $32.46 | $32.45 | 1,100 |
| 10:45 AM | $32.45 | Down $ -0.01 | $32.45 | $32.44 | 1,000 |
| 10:44 AM | $32.46 | Down $ -0.01 | $32.46 | $32.45 | 300 |
| 10:43 AM | $32.46 | Down $ -0.01 | $32.47 | $32.46 | 1,900 |
| 10:42 AM | $32.47 | Down $0.00 | $32.48 | $32.47 | 400 |
| 10:41 AM | $32.47 | Up $0.01 | $32.47 | $32.46 | 900 |
| 10:40 AM | $32.46 | Up $0.00 | $32.47 | $32.46 | 4,100 |
| 10:39 AM | $32.46 | Down $ -0.02 | $32.48 | $32.46 | 14,300 |
| 10:38 AM | $32.48 | Down $0.00 | $32.48 | $32.47 | 1,300 |
| 10:37 AM | $32.48 | Up $0.03 | $32.48 | $32.45 | 5,500 |
| 10:36 AM | $32.45 | Up $0.00 | $32.46 | $32.45 | 1,600 |
| 10:35 AM | $32.45 | Up $0.00 | $32.46 | $32.45 | 2,200 |
| 10:34 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 300 |
| 10:33 AM | $32.44 | Up $0.00 | $32.44 | $32.43 | 1,500 |
| 10:32 AM | $32.44 | Down $ -0.02 | $32.44 | $32.43 | 1,100 |
| 10:31 AM | $32.45 | Down $ -0.01 | $32.46 | $32.45 | 2,800 |
| 10:30 AM | $32.46 | Up $0.05 | $32.46 | $32.42 | 13,400 |
| 10:29 AM | $32.41 | Up $0.01 | $32.41 | $32.40 | 2,000 |
| 10:28 AM | $32.40 | Down $ -0.01 | $32.42 | $32.39 | 29,000 |
| 10:27 AM | $32.41 | Up $0.01 | $32.41 | $32.40 | 900 |
| 10:26 AM | $32.40 | Down $ -0.02 | $32.42 | $32.40 | 2,400 |
| 10:25 AM | $32.42 | Down $ -0.02 | $32.44 | $32.42 | 4,300 |
| 10:24 AM | $32.44 | Up $0.01 | $32.45 | $32.44 | 1,700 |
| 10:23 AM | $32.43 | Up $0.01 | $32.43 | $32.42 | 1,600 |
| 10:22 AM | $32.42 | Up $0.01 | $32.43 | $32.42 | 3,200 |
| 10:21 AM | $32.42 | Down $ -0.02 | $32.43 | $32.41 | 3,900 |
| 10:20 AM | $32.44 | Down $ -0.02 | $32.44 | $32.44 | 100 |
| 10:19 AM | $32.45 | Up $0.00 | $32.45 | $32.44 | 1,700 |
| 10:18 AM | $32.45 | Up $0.01 | $32.46 | $32.45 | 2,500 |
| 10:17 AM | $32.44 | Up $0.01 | $32.44 | $32.43 | 6,300 |
| 10:16 AM | $32.43 | Down $ -0.02 | $32.44 | $32.42 | 5,500 |
| 10:15 AM | $32.45 | Up $0.02 | $32.45 | $32.43 | 3,200 |
| 10:14 AM | $32.43 | Down $ -0.01 | $32.44 | $32.43 | 1,200 |
| 10:13 AM | $32.43 | Up $0.00 | $32.44 | $32.43 | 3,100 |
| 10:12 AM | $32.43 | Up $0.02 | $32.43 | $32.41 | 2,100 |
| 10:11 AM | $32.41 | Up $0.00 | $32.41 | $32.41 | 1,100 |
| 10:10 AM | $32.41 | Up $0.01 | $32.41 | $32.39 | 1,300 |
| 10:09 AM | $32.40 | Down $ -0.02 | $32.41 | $32.40 | 3,500 |
| 10:08 AM | $32.42 | Up $0.04 | $32.42 | $32.38 | 7,900 |
| 10:07 AM | $32.38 | Up $0.02 | $32.38 | $32.37 | 700 |
| 10:06 AM | $32.36 | Up $0.02 | $32.36 | $32.35 | 13,100 |
| 10:05 AM | $32.35 | Up $0.02 | $32.35 | $32.33 | 1,400 |
| 10:04 AM | $32.33 | Down $ -0.01 | $32.34 | $32.33 | 400 |
| 10:03 AM | $32.34 | Up $0.01 | $32.34 | $32.33 | 700 |
| 10:02 AM | $32.33 | Down $ -0.01 | $32.33 | $32.33 | 3,500 |
| 10:01 AM | $32.34 | Up $0.00 | $32.35 | $32.32 | 3,100 |
| 10:00 AM | $32.34 | Up $0.02 | $32.34 | $32.30 | 6,000 |
| 09:59 AM | $32.32 | Up $0.00 | $32.33 | $32.32 | 1,900 |
| 09:58 AM | $32.32 | Up $0.05 | $32.32 | $32.28 | 6,500 |
| 09:57 AM | $32.27 | Down $ -0.01 | $32.27 | $32.27 | 1,600 |
| 09:56 AM | $32.28 | Up $0.00 | $32.28 | $32.27 | 2,300 |
| 09:55 AM | $32.28 | Down $ -0.02 | $32.31 | $32.28 | 3,100 |
| 09:54 AM | $32.30 | Down $ -0.03 | $32.32 | $32.29 | 4,000 |
| 09:53 AM | $32.33 | Up $0.01 | $32.33 | $32.31 | 2,700 |
| 09:52 AM | $32.32 | Up $0.00 | $32.33 | $32.32 | 3,100 |
| 09:51 AM | $32.32 | Down $ -0.01 | $32.33 | $32.32 | 1,500 |
| 09:50 AM | $32.33 | Up $0.04 | $32.33 | $32.29 | 14,700 |
| 09:49 AM | $32.29 | Up $0.00 | $32.29 | $32.28 | 1,800 |
| 09:48 AM | $32.28 | Up $0.00 | $32.28 | $32.26 | 7,700 |
| 09:47 AM | $32.28 | Up $0.00 | $32.30 | $32.27 | 4,700 |
| 09:46 AM | $32.28 | Up $0.04 | $32.28 | $32.25 | 2,000 |
| 09:45 AM | $32.24 | Down $ -0.03 | $32.27 | $32.24 | 6,100 |
| 09:44 AM | $32.27 | Down $ -0.01 | $32.27 | $32.25 | 1,900 |
| 09:43 AM | $32.28 | Up $0.02 | $32.28 | $32.25 | 2,600 |
| 09:42 AM | $32.26 | Up $0.00 | $32.26 | $32.24 | 5,000 |
| 09:41 AM | $32.26 | Up $0.07 | $32.26 | $32.19 | 3,600 |
| 09:40 AM | $32.19 | Up $0.02 | $32.20 | $32.17 | 13,100 |
| 09:39 AM | $32.17 | Down $ -0.01 | $32.19 | $32.17 | 3,100 |
| 09:38 AM | $32.18 | Down $ -0.03 | $32.21 | $32.18 | 3,700 |
| 09:37 AM | $32.21 | Down $ -0.01 | $32.22 | $32.20 | 6,400 |
| 09:36 AM | $32.22 | Down $ -0.04 | $32.25 | $32.21 | 7,300 |
| 09:35 AM | $32.26 | Up $0.01 | $32.29 | $32.25 | 3,400 |
| 09:34 AM | $32.25 | Up $0.06 | $32.27 | $32.20 | 7,200 |
| 09:33 AM | $32.19 | Down $ -0.04 | $32.23 | $32.16 | 5,700 |
| 09:32 AM | $32.23 | Up $0.03 | $32.24 | $32.20 | 2,100 |
| 09:31 AM | $32.20 | Down $ -0.12 | $32.34 | $32.20 | 5,500 |
| 09:30 AM | $32.32 | Up $0.03 | $32.38 | $32.27 | 33,200 |
| Previous close | $32.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/04/2026 | $32.30 | $32.94 | $32.94 | $32.27 | 2,663,000 |
| 09/04/2026 | $33.03 | $33.14 | $33.30 | $32.94 | 4,532,900 |
| 08/04/2026 | $33.39 | $33.30 | $33.47 | $33.25 | 2,017,400 |
| 07/04/2026 | $33.17 | $33.32 | $33.45 | $33.10 | 2,600,300 |
| 06/04/2026 | $33.77 | $34.01 | $34.08 | $33.74 | 1,731,700 |
| 02/04/2026 | $34.06 | $34.10 | $34.14 | $33.57 | 4,109,700 |
| 01/04/2026 | $35.26 | $35.31 | $35.37 | $34.98 | 1,364,200 |
| 31/03/2026 | $35.10 | $35.14 | $35.41 | $34.88 | 3,008,500 |
| 30/03/2026 | $35.14 | $35.51 | $35.52 | $35.02 | 2,362,500 |
| 27/03/2026 | $35.06 | $35.04 | $35.15 | $34.94 | 2,168,700 |
| 26/03/2026 | $35.25 | $35.31 | $35.42 | $35.15 | 1,825,700 |
| 25/03/2026 | $35.22 | $35.41 | $35.49 | $35.21 | 2,387,400 |
| 24/03/2026 | $35.54 | $35.70 | $35.79 | $35.48 | 1,933,300 |
| 23/03/2026 | $35.32 | $35.37 | $35.52 | $35.22 | 3,722,400 |
| 20/03/2026 | $35.43 | $35.33 | $35.48 | $35.26 | 4,839,100 |
Graphs are not available, please refer to the detailed table