Find a quote
BCE INC.
32.62 Up 0.38 (1.16 %)
Delayed : 2025/12/12 17:40:00
- Previous close $32.24
- Opening $32.38
- Today High $32.85
- Today Low $32.30
- Price Bid $32.61
- Price Ask $32.61
- 52 Weeks High $36.80
- 52 Weeks Low $28.73
- Size Bid 2
- Size Ask 5
- Volume 5,214,254
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.62 | Down $ -0.01 | $32.62 | $32.62 | 1,612,800 |
| 03:59 PM | $32.63 | Up $0.01 | $32.66 | $32.62 | 119,600 |
| 03:58 PM | $32.63 | Up $0.01 | $32.63 | $32.61 | 48,800 |
| 03:57 PM | $32.62 | Down $0.00 | $32.62 | $32.61 | 22,400 |
| 03:56 PM | $32.62 | Down $ -0.02 | $32.64 | $32.60 | 74,900 |
| 03:55 PM | $32.64 | Down $ -0.03 | $32.67 | $32.63 | 56,600 |
| 03:54 PM | $32.67 | Up $0.00 | $32.67 | $32.66 | 16,800 |
| 03:53 PM | $32.67 | Down $ -0.03 | $32.71 | $32.67 | 47,600 |
| 03:52 PM | $32.71 | Down $ -0.02 | $32.73 | $32.70 | 24,000 |
| 03:51 PM | $32.73 | Down $ -0.02 | $32.75 | $32.73 | 21,600 |
| 03:50 PM | $32.74 | Down $ -0.03 | $32.78 | $32.70 | 67,200 |
| 03:49 PM | $32.78 | Up $0.01 | $32.78 | $32.77 | 10,200 |
| 03:48 PM | $32.77 | Down $ -0.02 | $32.79 | $32.77 | 11,900 |
| 03:47 PM | $32.79 | Down $ -0.01 | $32.80 | $32.78 | 16,400 |
| 03:46 PM | $32.80 | Up $0.01 | $32.80 | $32.79 | 29,000 |
| 03:45 PM | $32.79 | Down $ -0.01 | $32.79 | $32.78 | 11,600 |
| 03:44 PM | $32.79 | Up $0.02 | $32.79 | $32.77 | 15,900 |
| 03:43 PM | $32.77 | Up $0.01 | $32.77 | $32.76 | 2,200 |
| 03:42 PM | $32.77 | Down $ -0.01 | $32.78 | $32.76 | 9,600 |
| 03:41 PM | $32.77 | Up $0.00 | $32.77 | $32.76 | 4,900 |
| 03:40 PM | $32.77 | Up $0.00 | $32.78 | $32.76 | 12,600 |
| 03:39 PM | $32.77 | Down $ -0.01 | $32.78 | $32.77 | 4,600 |
| 03:38 PM | $32.78 | Down $ -0.02 | $32.80 | $32.77 | 15,700 |
| 03:37 PM | $32.80 | Up $0.02 | $32.80 | $32.78 | 8,400 |
| 03:36 PM | $32.79 | Up $0.03 | $32.79 | $32.75 | 11,900 |
| 03:35 PM | $32.75 | Up $0.00 | $32.77 | $32.74 | 17,700 |
| 03:34 PM | $32.75 | Down $ -0.02 | $32.77 | $32.74 | 15,000 |
| 03:33 PM | $32.77 | Up $0.01 | $32.77 | $32.75 | 7,900 |
| 03:32 PM | $32.76 | Down $ -0.01 | $32.77 | $32.76 | 5,600 |
| 03:31 PM | $32.77 | Down $ -0.01 | $32.78 | $32.77 | 7,300 |
| 03:30 PM | $32.78 | Down $ -0.02 | $32.80 | $32.78 | 5,500 |
| 03:29 PM | $32.80 | Up $0.02 | $32.80 | $32.77 | 14,800 |
| 03:28 PM | $32.78 | Down $ -0.01 | $32.78 | $32.77 | 1,800 |
| 03:27 PM | $32.78 | Up $0.00 | $32.78 | $32.78 | 1,800 |
| 03:26 PM | $32.78 | Up $0.00 | $32.78 | $32.77 | 6,600 |
| 03:25 PM | $32.78 | Up $0.01 | $32.78 | $32.78 | 4,500 |
| 03:24 PM | $32.78 | Down $ -0.02 | $32.80 | $32.77 | 6,100 |
| 03:23 PM | $32.79 | Up $0.00 | $32.80 | $32.79 | 6,900 |
| 03:22 PM | $32.79 | Up $0.00 | $32.79 | $32.78 | 5,300 |
| 03:21 PM | $32.79 | Down $ -0.02 | $32.82 | $32.78 | 12,100 |
| 03:20 PM | $32.81 | Up $0.02 | $32.81 | $32.79 | 6,800 |
| 03:19 PM | $32.79 | Up $0.00 | $32.80 | $32.78 | 2,300 |
| 03:18 PM | $32.79 | Up $0.02 | $32.79 | $32.76 | 5,200 |
| 03:17 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 4,700 |
| 03:16 PM | $32.77 | Down $ -0.02 | $32.80 | $32.76 | 15,100 |
| 03:15 PM | $32.79 | Up $0.00 | $32.80 | $32.79 | 5,500 |
| 03:14 PM | $32.79 | Up $0.01 | $32.79 | $32.78 | 5,300 |
| 03:13 PM | $32.78 | Up $0.00 | $32.78 | $32.76 | 2,700 |
| 03:12 PM | $32.78 | Up $0.03 | $32.78 | $32.75 | 9,600 |
| 03:11 PM | $32.75 | Up $0.00 | $32.75 | $32.74 | 5,900 |
| 03:10 PM | $32.75 | Down $ -0.03 | $32.78 | $32.74 | 17,000 |
| 03:09 PM | $32.78 | Up $0.00 | $32.78 | $32.77 | 3,100 |
| 03:08 PM | $32.78 | Down $ -0.02 | $32.79 | $32.78 | 4,700 |
| 03:07 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 1,700 |
| 03:06 PM | $32.80 | Down $0.00 | $32.81 | $32.80 | 14,800 |
| 03:05 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 4,000 |
| 03:04 PM | $32.80 | Up $0.01 | $32.80 | $32.78 | 10,500 |
| 03:03 PM | $32.79 | Down $ -0.03 | $32.81 | $32.79 | 7,800 |
| 03:02 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 1,400 |
| 03:01 PM | $32.81 | Up $0.00 | $32.82 | $32.80 | 7,400 |
| 03:00 PM | $32.81 | Up $0.00 | $32.82 | $32.80 | 12,800 |
| 02:59 PM | $32.81 | Down $ -0.01 | $32.83 | $32.81 | 6,100 |
| 02:58 PM | $32.82 | Up $0.00 | $32.82 | $32.81 | 8,100 |
| 02:57 PM | $32.82 | Up $0.00 | $32.82 | $32.82 | 4,300 |
| 02:56 PM | $32.82 | Up $0.00 | $32.83 | $32.82 | 800 |
| 02:55 PM | $32.82 | Up $0.01 | $32.82 | $32.82 | 2,100 |
| 02:54 PM | $32.81 | Down $ -0.03 | $32.83 | $32.81 | 3,300 |
| 02:53 PM | $32.84 | Up $0.00 | $32.84 | $32.83 | 2,800 |
| 02:52 PM | $32.84 | Down $ -0.01 | $32.85 | $32.83 | 7,900 |
| 02:51 PM | $32.85 | Up $0.03 | $32.85 | $32.83 | 33,000 |
| 02:50 PM | $32.82 | Up $0.02 | $32.82 | $32.79 | 44,600 |
| 02:49 PM | $32.80 | Up $0.02 | $32.80 | $32.78 | 9,000 |
| 02:48 PM | $32.78 | Down $ -0.01 | $32.79 | $32.78 | 1,600 |
| 02:47 PM | $32.79 | Up $0.00 | $32.79 | $32.78 | 3,600 |
| 02:46 PM | $32.79 | Up $0.01 | $32.80 | $32.78 | 12,000 |
| 02:45 PM | $32.79 | Up $0.02 | $32.79 | $32.76 | 13,900 |
| 02:44 PM | $32.77 | Up $0.01 | $32.77 | $32.76 | 1,500 |
| 02:43 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 2,900 |
| 02:42 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 10,300 |
| 02:41 PM | $32.76 | Down $ -0.01 | $32.77 | $32.76 | 2,200 |
| 02:40 PM | $32.77 | Up $0.00 | $32.77 | $32.76 | 800 |
| 02:39 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 800 |
| 02:38 PM | $32.77 | Up $0.01 | $32.77 | $32.75 | 3,100 |
| 02:37 PM | $32.76 | Up $0.00 | $32.76 | $32.75 | 3,100 |
| 02:36 PM | $32.76 | Up $0.01 | $32.77 | $32.75 | 19,700 |
| 02:35 PM | $32.75 | Up $0.01 | $32.75 | $32.74 | 5,400 |
| 02:34 PM | $32.74 | Up $0.00 | $32.75 | $32.74 | 3,600 |
| 02:33 PM | $32.74 | Down $ -0.01 | $32.76 | $32.74 | 10,400 |
| 02:32 PM | $32.75 | Up $0.01 | $32.77 | $32.75 | 3,700 |
| 02:31 PM | $32.74 | Down $ -0.03 | $32.76 | $32.74 | 4,900 |
| 02:30 PM | $32.77 | Up $0.00 | $32.77 | $32.76 | 4,700 |
| 02:29 PM | $32.77 | Up $0.00 | $32.78 | $32.77 | 4,100 |
| 02:28 PM | $32.77 | Up $0.01 | $32.77 | $32.76 | 5,300 |
| 02:27 PM | $32.76 | Down $ -0.02 | $32.78 | $32.74 | 7,000 |
| 02:26 PM | $32.78 | Up $0.01 | $32.78 | $32.77 | 1,000 |
| 02:25 PM | $32.77 | Up $0.03 | $32.77 | $32.76 | 3,900 |
| 02:24 PM | $32.75 | Up $0.00 | $32.76 | $32.75 | 9,400 |
| 02:23 PM | $32.74 | Down $ -0.01 | $32.75 | $32.74 | 3,700 |
| 02:22 PM | $32.75 | Up $0.01 | $32.75 | $32.74 | 3,500 |
| 02:21 PM | $32.74 | Up $0.01 | $32.74 | $32.72 | 4,400 |
| 02:20 PM | $32.74 | Down $ -0.01 | $32.74 | $32.73 | 3,500 |
| 02:19 PM | $32.74 | Up $0.00 | $32.74 | $32.74 | 900 |
| 02:18 PM | $32.74 | Up $0.00 | $32.74 | $32.73 | 1,300 |
| 02:17 PM | $32.74 | Up $0.01 | $32.76 | $32.74 | 7,400 |
| 02:16 PM | $32.74 | Down $ -0.01 | $32.74 | $32.73 | 7,700 |
| 02:15 PM | $32.74 | Down $ -0.01 | $32.76 | $32.74 | 8,500 |
| 02:14 PM | $32.75 | Up $0.01 | $32.75 | $32.74 | 1,100 |
| 02:13 PM | $32.74 | Up $0.02 | $32.74 | $32.72 | 4,800 |
| 02:12 PM | $32.72 | Up $0.01 | $32.72 | $32.71 | 1,300 |
| 02:11 PM | $32.71 | Up $0.02 | $32.72 | $32.68 | 25,200 |
| 02:10 PM | $32.69 | Up $0.01 | $32.69 | $32.68 | 3,900 |
| 02:09 PM | $32.68 | Up $0.02 | $32.68 | $32.67 | 2,600 |
| 02:08 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 2,100 |
| 02:07 PM | $32.67 | Down $ -0.01 | $32.67 | $32.66 | 3,600 |
| 02:06 PM | $32.67 | Up $0.01 | $32.67 | $32.66 | 1,100 |
| 02:05 PM | $32.67 | Up $0.01 | $32.67 | $32.65 | 2,600 |
| 02:04 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 1,200 |
| 02:03 PM | $32.66 | Down $ -0.02 | $32.67 | $32.66 | 3,900 |
| 02:02 PM | $32.67 | Up $0.02 | $32.67 | $32.65 | 6,300 |
| 02:01 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 2,400 |
| 02:00 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 800 |
| 01:59 PM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 2,300 |
| 01:58 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 1,800 |
| 01:57 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 2,100 |
| 01:56 PM | $32.64 | Up $0.01 | $32.65 | $32.64 | 1,800 |
| 01:55 PM | $32.63 | Down $ -0.01 | $32.64 | $32.63 | 1,900 |
| 01:54 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 1,900 |
| 01:53 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 700 |
| 01:52 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 5,100 |
| 01:51 PM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 700 |
| 01:50 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 700 |
| 01:49 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 900 |
| 01:48 PM | $32.64 | Up $0.01 | $32.65 | $32.64 | 2,200 |
| 01:47 PM | $32.63 | Down $ -0.01 | $32.64 | $32.63 | 4,600 |
| 01:46 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 2,700 |
| 01:45 PM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 900 |
| 01:44 PM | $32.65 | Up $0.01 | $32.65 | $32.63 | 3,500 |
| 01:43 PM | $32.64 | Up $0.01 | $32.64 | $32.63 | 3,500 |
| 01:42 PM | $32.63 | Up $0.01 | $32.63 | $32.62 | 3,300 |
| 01:41 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 700 |
| 01:40 PM | $32.62 | Down $ -0.01 | $32.63 | $32.62 | 7,600 |
| 01:39 PM | $32.63 | Up $0.01 | $32.64 | $32.62 | 7,100 |
| 01:38 PM | $32.62 | Down $ -0.01 | $32.63 | $32.62 | 800 |
| 01:37 PM | $32.63 | Up $0.01 | $32.63 | $32.62 | 700 |
| 01:36 PM | $32.62 | Down $ -0.01 | $32.63 | $32.62 | 2,300 |
| 01:35 PM | $32.63 | Down $ -0.01 | $32.64 | $32.63 | 4,800 |
| 01:34 PM | $32.64 | Down $ -0.01 | $32.65 | $32.63 | 2,400 |
| 01:33 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 4,600 |
| 01:32 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 1,400 |
| 01:31 PM | $32.64 | Up $0.00 | $32.65 | $32.63 | 1,300 |
| 01:30 PM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 6,400 |
| 01:29 PM | $32.65 | Down $0.00 | $32.65 | $32.64 | 900 |
| 01:28 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 2,000 |
| 01:27 PM | $32.64 | Down $ -0.02 | $32.65 | $32.64 | 3,400 |
| 01:26 PM | $32.66 | Up $0.00 | $32.66 | $32.65 | 600 |
| 01:25 PM | $32.66 | Up $0.01 | $32.66 | $32.65 | 3,400 |
| 01:24 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 600 |
| 01:23 PM | $32.65 | Down $0.00 | $32.66 | $32.65 | 700 |
| 01:22 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 2,800 |
| 01:21 PM | $32.65 | Down $ -0.02 | $32.67 | $32.64 | 2,600 |
| 01:20 PM | $32.67 | Up $0.01 | $32.67 | $32.66 | 1,100 |
| 01:19 PM | $32.66 | Up $0.01 | $32.66 | $32.66 | 1,400 |
| 01:18 PM | $32.65 | Up $0.00 | $32.66 | $32.65 | 1,800 |
| 01:17 PM | $32.65 | Up $0.00 | $32.66 | $32.65 | 300 |
| 01:16 PM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 4,300 |
| 01:15 PM | $32.66 | Down $ -0.01 | $32.68 | $32.66 | 2,100 |
| 01:14 PM | $32.67 | Up $0.01 | $32.67 | $32.65 | 8,500 |
| 01:13 PM | $32.67 | Down $ -0.01 | $32.68 | $32.66 | 13,200 |
| 01:12 PM | $32.68 | Down $ -0.02 | $32.69 | $32.67 | 2,300 |
| 01:11 PM | $32.69 | Up $0.02 | $32.69 | $32.67 | 6,300 |
| 01:10 PM | $32.67 | Up $0.01 | $32.67 | $32.66 | 1,100 |
| 01:09 PM | $32.66 | Up $0.01 | $32.66 | $32.66 | 500 |
| 01:08 PM | $32.65 | Up $0.02 | $32.65 | $32.62 | 12,400 |
| 01:07 PM | $32.64 | Down $ -0.01 | $32.64 | $32.63 | 900 |
| 01:06 PM | $32.64 | Up $0.00 | $32.64 | $32.62 | 5,000 |
| 01:05 PM | $32.64 | Up $0.01 | $32.64 | $32.62 | 1,200 |
| 01:04 PM | $32.63 | Down $ -0.01 | $32.65 | $32.63 | 4,100 |
| 01:03 PM | $32.64 | Up $0.01 | $32.64 | $32.62 | 3,800 |
| 01:02 PM | $32.63 | Up $0.03 | $32.63 | $32.61 | 1,800 |
| 01:01 PM | $32.60 | Up $0.02 | $32.61 | $32.58 | 4,100 |
| 01:00 PM | $32.58 | Up $0.00 | $32.58 | $32.57 | 2,100 |
| 12:59 PM | $32.58 | Up $0.01 | $32.58 | $32.57 | 5,000 |
| 12:58 PM | $32.57 | Down $ -0.03 | $32.60 | $32.57 | 16,100 |
| 12:57 PM | $32.60 | Up $0.01 | $32.60 | $32.59 | 2,200 |
| 12:56 PM | $32.59 | Up $0.00 | $32.60 | $32.58 | 4,400 |
| 12:55 PM | $32.59 | Up $0.01 | $32.59 | $32.58 | 7,200 |
| 12:54 PM | $32.58 | Down $ -0.02 | $32.60 | $32.58 | 12,600 |
| 12:53 PM | $32.60 | Down $ -0.05 | $32.65 | $32.60 | 7,300 |
| 12:52 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 1,700 |
| 12:51 PM | $32.65 | Down $ -0.02 | $32.66 | $32.65 | 3,700 |
| 12:50 PM | $32.67 | Up $0.02 | $32.67 | $32.64 | 3,200 |
| 12:49 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 15,300 |
| 12:48 PM | $32.64 | Up $0.00 | $32.64 | $32.63 | 2,000 |
| 12:47 PM | $32.64 | Down $ -0.03 | $32.67 | $32.64 | 3,200 |
| 12:46 PM | $32.68 | Down $ -0.02 | $32.70 | $32.67 | 15,400 |
| 12:45 PM | $32.70 | Up $0.00 | $32.70 | $32.70 | 100 |
| 12:44 PM | $32.70 | Down $ -0.03 | $32.72 | $32.68 | 24,400 |
| 12:43 PM | $32.73 | Up $0.01 | $32.74 | $32.72 | 3,600 |
| 12:42 PM | $32.72 | Up $0.00 | $32.73 | $32.72 | 2,200 |
| 12:41 PM | $32.72 | Down $ -0.01 | $32.73 | $32.72 | 3,700 |
| 12:40 PM | $32.73 | Up $0.02 | $32.73 | $32.71 | 900 |
| 12:39 PM | $32.71 | Down $ -0.01 | $32.73 | $32.71 | 2,200 |
| 12:38 PM | $32.72 | Down $ -0.02 | $32.75 | $32.72 | 4,700 |
| 12:37 PM | $32.75 | Down $ -0.03 | $32.77 | $32.75 | 4,500 |
| 12:36 PM | $32.77 | Up $0.00 | $32.78 | $32.77 | 500 |
| 12:35 PM | $32.77 | Down $ -0.01 | $32.78 | $32.77 | 1,300 |
| 12:34 PM | $32.78 | Up $0.02 | $32.78 | $32.77 | 9,400 |
| 12:33 PM | $32.76 | Up $0.00 | $32.76 | $32.75 | 2,900 |
| 12:32 PM | $32.76 | Down $ -0.03 | $32.80 | $32.76 | 20,300 |
| 12:31 PM | $32.79 | Down $ -0.02 | $32.81 | $32.76 | 10,000 |
| 12:30 PM | $32.81 | Up $0.00 | $32.81 | $32.81 | 2,500 |
| 12:29 PM | $32.81 | Down $ -0.01 | $32.81 | $32.81 | 1,200 |
| 12:28 PM | $32.82 | Up $0.01 | $32.83 | $32.81 | 49,300 |
| 12:27 PM | $32.81 | Up $0.00 | $32.82 | $32.81 | 9,900 |
| 12:26 PM | $32.81 | Down $ -0.01 | $32.81 | $32.80 | 800 |
| 12:25 PM | $32.82 | Up $0.02 | $32.82 | $32.80 | 1,900 |
| 12:24 PM | $32.81 | Up $0.02 | $32.81 | $32.79 | 9,400 |
| 12:23 PM | $32.79 | Up $0.01 | $32.79 | $32.78 | 3,200 |
| 12:22 PM | $32.78 | Down $ -0.02 | $32.80 | $32.77 | 10,900 |
| 12:21 PM | $32.80 | Down $ -0.01 | $32.82 | $32.80 | 10,700 |
| 12:20 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 800 |
| 12:19 PM | $32.81 | Up $0.01 | $32.81 | $32.81 | 400 |
| 12:18 PM | $32.80 | Down $ -0.01 | $32.81 | $32.80 | 9,400 |
| 12:17 PM | $32.81 | Up $0.00 | $32.81 | $32.80 | 2,800 |
| 12:16 PM | $32.81 | Up $0.02 | $32.82 | $32.80 | 15,800 |
| 12:15 PM | $32.79 | Up $0.00 | $32.80 | $32.79 | 1,900 |
| 12:14 PM | $32.79 | Up $0.00 | $32.80 | $32.79 | 4,800 |
| 12:13 PM | $32.79 | Up $0.00 | $32.80 | $32.79 | 1,900 |
| 12:12 PM | $32.79 | Down $ -0.01 | $32.80 | $32.79 | 14,600 |
| 12:11 PM | $32.80 | Down $ -0.01 | $32.81 | $32.79 | 6,500 |
| 12:10 PM | $32.81 | Down $ -0.01 | $32.81 | $32.80 | 6,800 |
| 12:09 PM | $32.81 | Up $0.02 | $32.81 | $32.80 | 3,600 |
| 12:08 PM | $32.79 | Down $ -0.01 | $32.80 | $32.79 | 5,000 |
| 12:07 PM | $32.80 | Up $0.03 | $32.80 | $32.76 | 13,200 |
| 12:06 PM | $32.77 | Down $ -0.02 | $32.79 | $32.76 | 15,900 |
| 12:05 PM | $32.79 | Down $ -0.01 | $32.80 | $32.79 | 7,100 |
| 12:04 PM | $32.80 | Up $0.00 | $32.81 | $32.79 | 6,100 |
| 12:03 PM | $32.80 | Up $0.00 | $32.80 | $32.80 | 1,100 |
| 12:02 PM | $32.80 | Up $0.00 | $32.81 | $32.79 | 2,700 |
| 12:01 PM | $32.80 | Up $0.00 | $32.80 | $32.79 | 4,900 |
| 12:00 PM | $32.80 | Down $ -0.01 | $32.82 | $32.80 | 14,500 |
| 11:59 AM | $32.81 | Down $ -0.02 | $32.82 | $32.81 | 8,100 |
| 11:58 AM | $32.82 | Up $0.04 | $32.82 | $32.78 | 15,400 |
| 11:57 AM | $32.78 | Down $ -0.01 | $32.80 | $32.77 | 17,700 |
| 11:56 AM | $32.79 | Down $ -0.01 | $32.81 | $32.76 | 51,300 |
| 11:55 AM | $32.80 | Up $0.05 | $32.80 | $32.75 | 45,500 |
| 11:54 AM | $32.75 | Down $ -0.01 | $32.76 | $32.75 | 400 |
| 11:53 AM | $32.76 | Up $0.04 | $32.76 | $32.72 | 3,400 |
| 11:52 AM | $32.72 | Down $ -0.02 | $32.75 | $32.72 | 2,400 |
| 11:51 AM | $32.74 | Down $ -0.01 | $32.75 | $32.74 | 2,000 |
| 11:50 AM | $32.75 | Down $ -0.01 | $32.76 | $32.71 | 10,700 |
| 11:49 AM | $32.76 | Down $ -0.01 | $32.77 | $32.75 | 4,600 |
| 11:48 AM | $32.77 | Up $0.01 | $32.79 | $32.76 | 32,600 |
| 11:47 AM | $32.76 | Up $0.02 | $32.76 | $32.75 | 11,100 |
| 11:46 AM | $32.75 | Down $ -0.02 | $32.78 | $32.75 | 25,400 |
| 11:45 AM | $32.76 | Up $0.00 | $32.76 | $32.76 | 300 |
| 11:44 AM | $32.76 | Down $ -0.01 | $32.77 | $32.76 | 2,800 |
| 11:43 AM | $32.77 | Down $ -0.01 | $32.77 | $32.77 | 1,600 |
| 11:42 AM | $32.77 | Up $0.03 | $32.77 | $32.75 | 44,400 |
| 11:41 AM | $32.75 | Up $0.04 | $32.75 | $32.69 | 38,700 |
| 11:40 AM | $32.70 | Up $0.00 | $32.70 | $32.69 | 700 |
| 11:39 AM | $32.70 | Up $0.00 | $32.70 | $32.69 | 2,800 |
| 11:38 AM | $32.70 | Down $ -0.02 | $32.72 | $32.70 | 4,700 |
| 11:37 AM | $32.72 | Down $ -0.01 | $32.74 | $32.72 | 7,400 |
| 11:36 AM | $32.73 | Up $0.01 | $32.74 | $32.72 | 3,100 |
| 11:35 AM | $32.72 | Up $0.00 | $32.73 | $32.72 | 3,000 |
| 11:34 AM | $32.72 | Down $ -0.01 | $32.73 | $32.72 | 400 |
| 11:33 AM | $32.73 | Down $0.00 | $32.73 | $32.72 | 5,600 |
| 11:32 AM | $32.73 | Up $0.02 | $32.74 | $32.72 | 13,600 |
| 11:31 AM | $32.71 | Up $0.01 | $32.71 | $32.69 | 7,200 |
| 11:30 AM | $32.70 | Up $0.01 | $32.70 | $32.68 | 12,000 |
| 11:29 AM | $32.69 | Down $ -0.01 | $32.69 | $32.68 | 8,300 |
| 11:28 AM | $32.70 | Up $0.00 | $32.71 | $32.69 | 1,500 |
| 11:27 AM | $32.70 | Down $ -0.02 | $32.71 | $32.70 | 4,000 |
| 11:26 AM | $32.72 | Up $0.00 | $32.72 | $32.72 | 6,500 |
| 11:25 AM | $32.72 | Up $0.00 | $32.73 | $32.72 | 4,500 |
| 11:24 AM | $32.72 | Up $0.00 | $32.73 | $32.71 | 4,500 |
| 11:23 AM | $32.72 | Down $ -0.01 | $32.73 | $32.69 | 5,000 |
| 11:22 AM | $32.73 | Up $0.01 | $32.73 | $32.72 | 5,100 |
| 11:21 AM | $32.72 | Up $0.00 | $32.72 | $32.71 | 9,700 |
| 11:20 AM | $32.72 | Up $0.00 | $32.72 | $32.71 | 500 |
| 11:19 AM | $32.72 | Down $ -0.01 | $32.72 | $32.71 | 2,500 |
| 11:18 AM | $32.73 | Up $0.01 | $32.73 | $32.71 | 4,000 |
| 11:17 AM | $32.72 | Up $0.01 | $32.73 | $32.71 | 2,700 |
| 11:16 AM | $32.71 | Up $0.01 | $32.71 | $32.70 | 5,900 |
| 11:15 AM | $32.70 | Up $0.00 | $32.71 | $32.70 | 2,000 |
| 11:14 AM | $32.70 | Up $0.01 | $32.71 | $32.69 | 13,100 |
| 11:13 AM | $32.69 | Down $ -0.01 | $32.70 | $32.69 | 200 |
| 11:12 AM | $32.70 | Down $ -0.04 | $32.75 | $32.70 | 12,000 |
| 11:11 AM | $32.74 | Up $0.01 | $32.74 | $32.72 | 11,700 |
| 11:10 AM | $32.73 | Up $0.01 | $32.73 | $32.71 | 11,700 |
| 11:09 AM | $32.72 | Up $0.02 | $32.72 | $32.70 | 6,700 |
| 11:08 AM | $32.70 | Up $0.03 | $32.70 | $32.67 | 29,700 |
| 11:07 AM | $32.67 | Down $ -0.02 | $32.69 | $32.67 | 2,600 |
| 11:06 AM | $32.69 | Up $0.02 | $32.69 | $32.66 | 3,300 |
| 11:05 AM | $32.67 | Down $ -0.01 | $32.68 | $32.65 | 5,300 |
| 11:04 AM | $32.68 | Up $0.03 | $32.68 | $32.65 | 5,600 |
| 11:03 AM | $32.65 | Up $0.03 | $32.65 | $32.62 | 6,700 |
| 11:02 AM | $32.62 | Up $0.05 | $32.62 | $32.57 | 5,600 |
| 11:01 AM | $32.57 | Up $0.04 | $32.57 | $32.55 | 4,600 |
| 11:00 AM | $32.53 | Down $ -0.01 | $32.55 | $32.53 | 2,800 |
| 10:59 AM | $32.54 | Down $ -0.01 | $32.55 | $32.53 | 4,700 |
| 10:58 AM | $32.55 | Up $0.02 | $32.57 | $32.52 | 11,900 |
| 10:57 AM | $32.53 | Down $ -0.02 | $32.55 | $32.53 | 4,300 |
| 10:56 AM | $32.55 | Down $0.00 | $32.55 | $32.55 | 4,500 |
| 10:55 AM | $32.55 | Down $ -0.04 | $32.60 | $32.55 | 6,600 |
| 10:54 AM | $32.59 | Up $0.01 | $32.59 | $32.57 | 8,400 |
| 10:53 AM | $32.59 | Down $ -0.01 | $32.59 | $32.58 | 4,300 |
| 10:52 AM | $32.59 | Down $ -0.01 | $32.61 | $32.59 | 900 |
| 10:51 AM | $32.60 | Up $0.02 | $32.61 | $32.59 | 2,400 |
| 10:50 AM | $32.59 | Down $ -0.01 | $32.59 | $32.58 | 5,600 |
| 10:49 AM | $32.59 | Down $ -0.03 | $32.62 | $32.59 | 3,500 |
| 10:48 AM | $32.62 | Up $0.00 | $32.63 | $32.62 | 1,500 |
| 10:47 AM | $32.62 | Up $0.00 | $32.63 | $32.62 | 2,300 |
| 10:46 AM | $32.62 | Up $0.02 | $32.62 | $32.61 | 4,300 |
| 10:45 AM | $32.60 | Down $ -0.01 | $32.61 | $32.59 | 5,900 |
| 10:44 AM | $32.61 | Down $ -0.03 | $32.63 | $32.60 | 4,000 |
| 10:43 AM | $32.64 | Up $0.02 | $32.64 | $32.63 | 3,900 |
| 10:42 AM | $32.62 | Up $0.00 | $32.62 | $32.61 | 1,900 |
| 10:41 AM | $32.62 | Down $ -0.02 | $32.63 | $32.62 | 3,500 |
| 10:40 AM | $32.64 | Up $0.00 | $32.65 | $32.63 | 2,800 |
| 10:39 AM | $32.64 | Up $0.02 | $32.64 | $32.62 | 7,200 |
| 10:38 AM | $32.62 | Down $ -0.01 | $32.64 | $32.62 | 2,800 |
| 10:37 AM | $32.63 | Down $ -0.02 | $32.65 | $32.63 | 6,100 |
| 10:36 AM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 13,500 |
| 10:35 AM | $32.66 | Up $0.01 | $32.66 | $32.65 | 9,100 |
| 10:34 AM | $32.65 | Up $0.00 | $32.65 | $32.64 | 4,600 |
| 10:33 AM | $32.65 | Up $0.00 | $32.65 | $32.64 | 400 |
| 10:32 AM | $32.65 | Up $0.00 | $32.67 | $32.64 | 7,500 |
| 10:31 AM | $32.65 | Down $ -0.03 | $32.67 | $32.65 | 2,300 |
| 10:30 AM | $32.68 | Up $0.02 | $32.68 | $32.65 | 2,900 |
| 10:29 AM | $32.66 | Up $0.02 | $32.66 | $32.64 | 4,000 |
| 10:28 AM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 3,600 |
| 10:27 AM | $32.65 | Down $0.00 | $32.65 | $32.63 | 10,000 |
| 10:26 AM | $32.65 | Up $0.00 | $32.65 | $32.63 | 16,900 |
| 10:25 AM | $32.65 | Down $ -0.02 | $32.66 | $32.65 | 1,700 |
| 10:24 AM | $32.67 | Up $0.03 | $32.67 | $32.64 | 4,900 |
| 10:23 AM | $32.63 | Down $ -0.01 | $32.65 | $32.63 | 4,300 |
| 10:22 AM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 1,400 |
| 10:21 AM | $32.65 | Down $ -0.01 | $32.65 | $32.65 | 300 |
| 10:20 AM | $32.66 | Up $0.02 | $32.66 | $32.63 | 4,900 |
| 10:19 AM | $32.64 | Down $ -0.01 | $32.66 | $32.64 | 2,400 |
| 10:18 AM | $32.65 | Down $ -0.02 | $32.66 | $32.64 | 11,600 |
| 10:17 AM | $32.67 | Down $ -0.01 | $32.68 | $32.67 | 4,000 |
| 10:16 AM | $32.68 | Up $0.01 | $32.68 | $32.67 | 13,100 |
| 10:15 AM | $32.68 | Up $0.02 | $32.68 | $32.66 | 6,700 |
| 10:14 AM | $32.66 | Down $ -0.01 | $32.68 | $32.66 | 2,500 |
| 10:13 AM | $32.67 | Down $ -0.01 | $32.68 | $32.67 | 2,700 |
| 10:12 AM | $32.68 | Up $0.00 | $32.68 | $32.67 | 1,700 |
| 10:11 AM | $32.68 | Up $0.02 | $32.68 | $32.66 | 9,000 |
| 10:10 AM | $32.66 | Down $ -0.02 | $32.68 | $32.66 | 12,700 |
| 10:09 AM | $32.68 | Up $0.00 | $32.70 | $32.68 | 7,400 |
| 10:08 AM | $32.68 | Down $ -0.03 | $32.69 | $32.67 | 7,700 |
| 10:07 AM | $32.71 | Up $0.01 | $32.71 | $32.69 | 7,800 |
| 10:06 AM | $32.70 | Up $0.00 | $32.70 | $32.68 | 4,100 |
| 10:05 AM | $32.70 | Down $ -0.03 | $32.74 | $32.70 | 6,600 |
| 10:04 AM | $32.73 | Up $0.01 | $32.73 | $32.72 | 5,500 |
| 10:03 AM | $32.72 | Up $0.02 | $32.74 | $32.72 | 15,600 |
| 10:02 AM | $32.70 | Down $ -0.01 | $32.71 | $32.70 | 7,100 |
| 10:01 AM | $32.71 | Up $0.01 | $32.72 | $32.71 | 2,500 |
| 10:00 AM | $32.70 | Down $ -0.02 | $32.73 | $32.69 | 3,800 |
| 09:59 AM | $32.72 | Up $0.02 | $32.74 | $32.71 | 10,300 |
| 09:58 AM | $32.70 | Up $0.00 | $32.72 | $32.69 | 4,200 |
| 09:57 AM | $32.70 | Up $0.02 | $32.70 | $32.66 | 9,200 |
| 09:56 AM | $32.68 | Up $0.01 | $32.71 | $32.68 | 15,700 |
| 09:55 AM | $32.67 | Up $0.00 | $32.68 | $32.65 | 2,300 |
| 09:54 AM | $32.67 | Down $ -0.02 | $32.68 | $32.66 | 1,600 |
| 09:53 AM | $32.69 | Down $ -0.02 | $32.71 | $32.68 | 5,100 |
| 09:52 AM | $32.71 | Down $ -0.02 | $32.73 | $32.70 | 14,600 |
| 09:51 AM | $32.73 | Down $ -0.01 | $32.76 | $32.72 | 30,400 |
| 09:50 AM | $32.74 | Up $0.06 | $32.77 | $32.67 | 56,600 |
| 09:49 AM | $32.68 | Down $ -0.01 | $32.72 | $32.68 | 25,100 |
| 09:48 AM | $32.69 | Up $0.04 | $32.69 | $32.67 | 5,900 |
| 09:47 AM | $32.65 | Down $ -0.02 | $32.70 | $32.65 | 59,900 |
| 09:46 AM | $32.67 | Up $0.07 | $32.68 | $32.62 | 22,100 |
| 09:45 AM | $32.60 | Down $ -0.01 | $32.61 | $32.60 | 4,900 |
| 09:44 AM | $32.61 | Up $0.01 | $32.63 | $32.60 | 9,400 |
| 09:43 AM | $32.60 | Up $0.02 | $32.60 | $32.56 | 5,000 |
| 09:42 AM | $32.58 | Down $ -0.01 | $32.60 | $32.57 | 6,800 |
| 09:41 AM | $32.59 | Down $ -0.01 | $32.60 | $32.58 | 2,700 |
| 09:40 AM | $32.60 | Up $0.02 | $32.61 | $32.57 | 18,900 |
| 09:39 AM | $32.58 | Down $ -0.07 | $32.64 | $32.58 | 5,900 |
| 09:38 AM | $32.65 | Down $ -0.04 | $32.68 | $32.64 | 10,900 |
| 09:37 AM | $32.69 | Down $ -0.06 | $32.75 | $32.68 | 14,700 |
| 09:36 AM | $32.75 | Up $0.05 | $32.80 | $32.72 | 101,700 |
| 09:35 AM | $32.70 | Up $0.15 | $32.73 | $32.52 | 60,200 |
| 09:34 AM | $32.55 | Up $0.00 | $32.55 | $32.52 | 11,300 |
| 09:33 AM | $32.55 | Up $0.03 | $32.65 | $32.55 | 36,900 |
| 09:32 AM | $32.52 | Down $ -0.04 | $32.57 | $32.49 | 11,700 |
| 09:31 AM | $32.56 | Up $0.19 | $32.67 | $32.36 | 169,900 |
| 09:30 AM | $32.37 | Up $0.13 | $32.39 | $32.30 | 44,500 |
| Previous close | $32.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $32.62 | $32.80 | $32.85 | $32.57 | 3,514,700 |
| 11/12/2025 | $32.24 | $32.38 | $32.43 | $32.21 | 2,143,600 |
| 10/12/2025 | $32.01 | $32.24 | $32.28 | $31.90 | 3,217,300 |
| 09/12/2025 | $32.09 | $32.37 | $32.37 | $32.06 | 2,372,600 |
| 08/12/2025 | $32.38 | $32.14 | $32.42 | $32.14 | 2,680,400 |
| 05/12/2025 | $32.59 | $32.49 | $32.69 | $32.45 | 2,999,300 |
| 04/12/2025 | $32.41 | $32.39 | $32.47 | $32.33 | 1,640,100 |
| 03/12/2025 | $32.35 | $32.60 | $32.61 | $32.22 | 3,574,800 |
| 02/12/2025 | $32.65 | $32.45 | $32.67 | $32.32 | 2,867,400 |
| 01/12/2025 | $32.91 | $32.93 | $32.96 | $32.71 | 1,892,800 |
| 28/11/2025 | $32.92 | $32.77 | $32.93 | $32.76 | 1,566,600 |
| 27/11/2025 | $32.76 | $32.75 | $32.82 | $32.72 | 663,400 |
| 26/11/2025 | $32.60 | $32.63 | $32.73 | $32.53 | 1,410,000 |
| 25/11/2025 | $32.47 | $32.51 | $32.64 | $32.22 | 3,762,900 |
| 24/11/2025 | $32.54 | $32.59 | $32.76 | $32.49 | 2,932,300 |
| 21/11/2025 | $32.60 | $32.73 | $32.96 | $32.58 | 1,860,800 |
| 20/11/2025 | $32.37 | $32.17 | $32.47 | $32.13 | 2,048,900 |
| 19/11/2025 | $32.07 | $31.48 | $32.08 | $31.43 | 3,958,800 |
| 18/11/2025 | $32.21 | $32.31 | $32.37 | $32.03 | 3,203,900 |
| 17/11/2025 | $32.38 | $31.91 | $32.41 | $31.91 | 3,526,600 |
| 14/11/2025 | $32.01 | $31.99 | $32.13 | $31.93 | 3,478,700 |
| 13/11/2025 | $32.41 | $32.07 | $32.49 | $32.01 | 3,737,600 |
| 12/11/2025 | $31.90 | $32.16 | $32.22 | $31.87 | 4,094,700 |
| 11/11/2025 | $32.79 | $32.78 | $32.92 | $32.66 | 2,259,800 |
| 10/11/2025 | $32.14 | $32.04 | $32.24 | $32.00 | 1,745,200 |
| 07/11/2025 | $32.53 | $32.60 | $32.73 | $32.40 | 3,280,300 |
| 06/11/2025 | $32.70 | $32.57 | $32.72 | $32.31 | 2,182,600 |
| 05/11/2025 | $31.61 | $31.53 | $32.01 | $31.53 | 5,754,100 |
| 04/11/2025 | $31.44 | $31.64 | $31.64 | $31.36 | 2,351,100 |
| 03/11/2025 | $31.88 | $31.56 | $31.88 | $31.44 | 2,104,100 |
Graphs are not available, please refer to the detailed table