Find a quote
BCE INC.
30.28 Up 0.07 (0.23 %)
Delayed : 2026/07/10 17:40:00
- Previous close $30.21
- Opening $30.26
- Today High $30.54
- Today Low $30.10
- Price Bid $30.25
- Price Ask $30.25
- 52 Weeks High $36.25
- 52 Weeks Low $29.66
- Size Bid 15
- Size Ask 9
- Volume 2,666,311
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.28 | Up $0.01 | $30.28 | $30.28 | 984,700 |
| 03:59 PM | $30.27 | Down $ -0.01 | $30.28 | $30.26 | 25,400 |
| 03:58 PM | $30.28 | Up $0.01 | $30.28 | $30.27 | 28,000 |
| 03:57 PM | $30.27 | Up $0.00 | $30.28 | $30.27 | 2,400 |
| 03:56 PM | $30.27 | Down $ -0.01 | $30.29 | $30.27 | 9,500 |
| 03:55 PM | $30.28 | Up $0.01 | $30.29 | $30.27 | 33,100 |
| 03:54 PM | $30.27 | Down $ -0.02 | $30.29 | $30.27 | 18,800 |
| 03:53 PM | $30.29 | Up $0.00 | $30.30 | $30.29 | 11,900 |
| 03:52 PM | $30.29 | Down $ -0.01 | $30.30 | $30.29 | 2,900 |
| 03:51 PM | $30.30 | Down $0.00 | $30.30 | $30.29 | 2,800 |
| 03:50 PM | $30.30 | Up $0.03 | $30.31 | $30.28 | 35,700 |
| 03:49 PM | $30.27 | Up $0.00 | $30.28 | $30.27 | 11,800 |
| 03:48 PM | $30.27 | Up $0.01 | $30.27 | $30.26 | 2,500 |
| 03:47 PM | $30.26 | Up $0.00 | $30.28 | $30.26 | 8,700 |
| 03:46 PM | $30.26 | Up $0.01 | $30.26 | $30.25 | 9,600 |
| 03:45 PM | $30.26 | Up $0.00 | $30.26 | $30.25 | 1,200 |
| 03:44 PM | $30.26 | Up $0.00 | $30.26 | $30.25 | 4,600 |
| 03:43 PM | $30.26 | Down $ -0.01 | $30.27 | $30.26 | 2,200 |
| 03:42 PM | $30.27 | Up $0.00 | $30.27 | $30.26 | 4,700 |
| 03:41 PM | $30.27 | Up $0.02 | $30.27 | $30.26 | 4,500 |
| 03:40 PM | $30.25 | Up $0.00 | $30.26 | $30.25 | 6,300 |
| 03:39 PM | $30.25 | Up $0.02 | $30.25 | $30.23 | 8,100 |
| 03:38 PM | $30.23 | Up $0.00 | $30.24 | $30.23 | 200 |
| 03:37 PM | $30.23 | Down $ -0.02 | $30.24 | $30.23 | 1,500 |
| 03:36 PM | $30.25 | Up $0.01 | $30.25 | $30.24 | 9,400 |
| 03:35 PM | $30.24 | Down $ -0.01 | $30.25 | $30.24 | 2,000 |
| 03:34 PM | $30.25 | Down $0.00 | $30.26 | $30.25 | 1,200 |
| 03:33 PM | $30.26 | Down $ -0.01 | $30.26 | $30.25 | 1,600 |
| 03:32 PM | $30.26 | Up $0.01 | $30.26 | $30.26 | 5,500 |
| 03:31 PM | $30.25 | Down $ -0.01 | $30.26 | $30.25 | 3,500 |
| 03:30 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 4,300 |
| 03:29 PM | $30.26 | Down $ -0.01 | $30.27 | $30.26 | 6,800 |
| 03:28 PM | $30.27 | Down $ -0.01 | $30.28 | $30.27 | 6,300 |
| 03:27 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 200 |
| 03:26 PM | $30.28 | Down $ -0.01 | $30.29 | $30.28 | 2,100 |
| 03:25 PM | $30.29 | Down $ -0.03 | $30.31 | $30.29 | 5,000 |
| 03:24 PM | $30.32 | Up $0.01 | $30.32 | $30.32 | 1,600 |
| 03:23 PM | $30.31 | Up $0.00 | $30.31 | $30.30 | 5,700 |
| 03:22 PM | $30.31 | Up $0.01 | $30.31 | $30.30 | 2,300 |
| 03:21 PM | $30.30 | Up $0.01 | $30.30 | $30.29 | 5,400 |
| 03:20 PM | $30.29 | Up $0.00 | $30.30 | $30.29 | 1,900 |
| 03:19 PM | $30.29 | Down $ -0.01 | $30.30 | $30.28 | 3,500 |
| 03:18 PM | $30.30 | Up $0.01 | $30.30 | $30.29 | 2,000 |
| 03:17 PM | $30.29 | Up $0.00 | $30.29 | $30.28 | 11,200 |
| 03:16 PM | $30.29 | Up $0.00 | $30.30 | $30.29 | 5,600 |
| 03:15 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 700 |
| 03:14 PM | $30.29 | Down $ -0.01 | $30.30 | $30.29 | 2,400 |
| 03:13 PM | $30.30 | Up $0.01 | $30.30 | $30.30 | 100 |
| 03:12 PM | $30.29 | Up $0.00 | $30.30 | $30.29 | 2,600 |
| 03:11 PM | $30.29 | Up $0.04 | $30.30 | $30.26 | 7,600 |
| 03:10 PM | $30.25 | Down $ -0.01 | $30.26 | $30.25 | 2,300 |
| 03:09 PM | $30.26 | Up $0.00 | $30.27 | $30.25 | 15,000 |
| 03:08 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 200 |
| 03:07 PM | $30.26 | Down $0.00 | $30.26 | $30.26 | 800 |
| 03:06 PM | $30.27 | Up $0.00 | $30.27 | $30.26 | 500 |
| 03:05 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 1,100 |
| 03:04 PM | $30.26 | Down $ -0.01 | $30.27 | $30.26 | 4,900 |
| 03:03 PM | $30.27 | Down $ -0.01 | $30.29 | $30.27 | 5,000 |
| 03:02 PM | $30.28 | Down $ -0.02 | $30.30 | $30.28 | 13,300 |
| 03:01 PM | $30.30 | Up $0.00 | $30.31 | $30.30 | 1,700 |
| 03:00 PM | $30.30 | Up $0.02 | $30.30 | $30.28 | 2,000 |
| 02:59 PM | $30.28 | Down $ -0.01 | $30.30 | $30.28 | 2,000 |
| 02:58 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 1,900 |
| 02:57 PM | $30.29 | Up $0.00 | $30.29 | $30.28 | 5,000 |
| 02:56 PM | $30.29 | Up $0.02 | $30.29 | $30.27 | 9,300 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.26 | 3,200 |
| 02:54 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 100 |
| 02:53 PM | $30.26 | Down $ -0.01 | $30.26 | $30.26 | 1,500 |
| 02:52 PM | $30.27 | Up $0.00 | $30.27 | $30.26 | 5,100 |
| 02:51 PM | $30.27 | Up $0.00 | $30.28 | $30.27 | 500 |
| 02:50 PM | $30.27 | Up $0.00 | $30.28 | $30.27 | 500 |
| 02:49 PM | $30.27 | Down $ -0.01 | $30.28 | $30.27 | 5,000 |
| 02:48 PM | $30.28 | Down $ -0.01 | $30.29 | $30.26 | 6,300 |
| 02:47 PM | $30.29 | Up $0.01 | $30.29 | $30.28 | 600 |
| 02:46 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 200 |
| 02:45 PM | $30.28 | Up $0.01 | $30.28 | $30.27 | 5,900 |
| 02:44 PM | $30.27 | Up $0.00 | $30.27 | $30.26 | 1,100 |
| 02:43 PM | $30.27 | Up $0.02 | $30.27 | $30.26 | 1,600 |
| 02:42 PM | $30.25 | Down $ -0.01 | $30.26 | $30.25 | 300 |
| 02:41 PM | $30.26 | Up $0.02 | $30.26 | $30.25 | 2,500 |
| 02:40 PM | $30.25 | Up $0.01 | $30.25 | $30.24 | 1,200 |
| 02:39 PM | $30.24 | Up $0.00 | $30.24 | $30.24 | 100 |
| 02:38 PM | $30.24 | Down $ -0.01 | $30.25 | $30.24 | 1,100 |
| 02:37 PM | $30.25 | Up $0.02 | $30.25 | $30.24 | 2,000 |
| 02:36 PM | $30.23 | Down $ -0.01 | $30.24 | $30.23 | 900 |
| 02:35 PM | $30.24 | Up $0.00 | $30.25 | $30.24 | 4,000 |
| 02:34 PM | $30.24 | Down $ -0.02 | $30.29 | $30.24 | 16,800 |
| 02:33 PM | $30.26 | Up $0.04 | $30.26 | $30.21 | 11,300 |
| 02:32 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 600 |
| 02:31 PM | $30.22 | Up $0.00 | $30.22 | $30.21 | 1,200 |
| 02:30 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 100 |
| 02:29 PM | $30.22 | Down $ -0.01 | $30.23 | $30.21 | 5,000 |
| 02:28 PM | $30.23 | Up $0.02 | $30.23 | $30.20 | 6,900 |
| 02:27 PM | $30.21 | Down $ -0.01 | $30.21 | $30.20 | 1,600 |
| 02:26 PM | $30.22 | Down $ -0.01 | $30.22 | $30.22 | 400 |
| 02:25 PM | $30.23 | Up $0.01 | $30.23 | $30.22 | 2,200 |
| 02:24 PM | $30.22 | Down $ -0.03 | $30.25 | $30.22 | 2,300 |
| 02:23 PM | $30.25 | Down $ -0.01 | $30.25 | $30.24 | 4,000 |
| 02:22 PM | $30.26 | Up $0.00 | $30.26 | $30.25 | 3,200 |
| 02:21 PM | $30.26 | Down $ -0.01 | $30.26 | $30.26 | 800 |
| 02:20 PM | $30.27 | Up $0.00 | $30.27 | $30.25 | 2,600 |
| 02:19 PM | $30.27 | Down $ -0.01 | $30.28 | $30.27 | 2,200 |
| 02:18 PM | $30.28 | Up $0.02 | $30.29 | $30.26 | 13,900 |
| 02:17 PM | $30.26 | Up $0.02 | $30.26 | $30.24 | 9,200 |
| 02:16 PM | $30.24 | Up $0.03 | $30.25 | $30.20 | 15,000 |
| 02:15 PM | $30.21 | Up $0.04 | $30.21 | $30.17 | 11,900 |
| 02:14 PM | $30.17 | Up $0.01 | $30.17 | $30.15 | 9,000 |
| 02:11 PM | $30.16 | Up $0.01 | $30.16 | $30.15 | 1,600 |
| 02:11 PM | $30.16 | Up $0.00 | $30.16 | $30.15 | 0 |
| 02:11 PM | $30.16 | Up $0.00 | $30.16 | $30.15 | 0 |
| 02:10 PM | $30.15 | Down $ -0.01 | $30.17 | $30.15 | 10,400 |
| 02:09 PM | $30.16 | Up $0.01 | $30.16 | $30.16 | 1,500 |
| 02:08 PM | $30.15 | Down $ -0.01 | $30.16 | $30.15 | 200 |
| 02:07 PM | $30.16 | Up $0.02 | $30.16 | $30.14 | 4,200 |
| 02:06 PM | $30.14 | Up $0.01 | $30.14 | $30.14 | 300 |
| 02:05 PM | $30.13 | Down $ -0.01 | $30.14 | $30.13 | 4,300 |
| 02:04 PM | $30.14 | Down $ -0.02 | $30.16 | $30.14 | 1,900 |
| 02:03 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 1,400 |
| 02:02 PM | $30.16 | Down $ -0.01 | $30.16 | $30.16 | 1,700 |
| 02:00 PM | $30.17 | Up $0.02 | $30.17 | $30.16 | 3,600 |
| 02:00 PM | $30.17 | Up $0.00 | $30.17 | $30.16 | 0 |
| 01:59 PM | $30.15 | Down $ -0.01 | $30.16 | $30.15 | 2,500 |
| 01:57 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 200 |
| 01:57 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:56 PM | $30.16 | Up $0.01 | $30.16 | $30.16 | 2,300 |
| 01:55 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 500 |
| 01:54 PM | $30.14 | Down $ -0.01 | $30.15 | $30.14 | 7,000 |
| 01:53 PM | $30.15 | Up $0.01 | $30.15 | $30.14 | 1,700 |
| 01:52 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 100 |
| 01:51 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 800 |
| 01:50 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 900 |
| 01:49 PM | $30.14 | Up $0.00 | $30.15 | $30.14 | 1,300 |
| 01:48 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 800 |
| 01:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 700 |
| 01:46 PM | $30.15 | Up $0.00 | $30.16 | $30.15 | 2,000 |
| 01:45 PM | $30.15 | Up $0.01 | $30.15 | $30.14 | 2,900 |
| 01:44 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 1,700 |
| 01:43 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 400 |
| 01:42 PM | $30.14 | Up $0.00 | $30.14 | $30.13 | 3,000 |
| 01:41 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 1,200 |
| 01:40 PM | $30.14 | Up $0.00 | $30.15 | $30.14 | 1,800 |
| 01:39 PM | $30.14 | Down $ -0.04 | $30.17 | $30.14 | 5,500 |
| 01:38 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 1,100 |
| 01:37 PM | $30.18 | Down $ -0.01 | $30.18 | $30.18 | 200 |
| 01:36 PM | $30.19 | Up $0.02 | $30.19 | $30.18 | 2,400 |
| 01:35 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 200 |
| 01:34 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 100 |
| 01:32 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 900 |
| 01:32 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
| 01:31 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 4,600 |
| 01:30 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 1,200 |
| 01:29 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 100 |
| 01:28 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 2,000 |
| 01:26 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 100 |
| 01:26 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
| 01:25 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 3,000 |
| 01:24 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 1,500 |
| 01:23 PM | $30.18 | Down $ -0.01 | $30.19 | $30.18 | 1,300 |
| 01:22 PM | $30.19 | Up $0.01 | $30.19 | $30.19 | 2,200 |
| 01:21 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 1,700 |
| 01:20 PM | $30.18 | Up $0.01 | $30.18 | $30.18 | 400 |
| 01:19 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 400 |
| 01:18 PM | $30.18 | Down $ -0.02 | $30.20 | $30.18 | 4,400 |
| 01:17 PM | $30.20 | Up $0.01 | $30.20 | $30.20 | 100 |
| 01:16 PM | $30.19 | Up $0.02 | $30.19 | $30.18 | 2,100 |
| 01:15 PM | $30.18 | Down $ -0.01 | $30.18 | $30.18 | 1,500 |
| 01:14 PM | $30.19 | Up $0.01 | $30.19 | $30.18 | 700 |
| 01:13 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 1,200 |
| 01:12 PM | $30.17 | Down $ -0.01 | $30.18 | $30.17 | 2,200 |
| 01:11 PM | $30.18 | Up $0.03 | $30.18 | $30.16 | 2,200 |
| 01:10 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 1,400 |
| 01:08 PM | $30.14 | Down $ -0.01 | $30.15 | $30.14 | 2,000 |
| 01:08 PM | $30.14 | Up $0.00 | $30.15 | $30.14 | 0 |
| 01:07 PM | $30.15 | Down $ -0.02 | $30.18 | $30.15 | 3,000 |
| 01:06 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 400 |
| 01:05 PM | $30.18 | Up $0.02 | $30.18 | $30.17 | 1,900 |
| 01:04 PM | $30.16 | Down $ -0.04 | $30.19 | $30.16 | 1,700 |
| 01:03 PM | $30.20 | Up $0.00 | $30.20 | $30.19 | 700 |
| 01:01 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 700 |
| 01:01 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 01:00 PM | $30.20 | Up $0.00 | $30.20 | $30.18 | 2,500 |
| 12:58 PM | $30.20 | Up $0.01 | $30.20 | $30.19 | 2,600 |
| 12:58 PM | $30.20 | Up $0.00 | $30.20 | $30.19 | 0 |
| 12:57 PM | $30.19 | Down $ -0.01 | $30.20 | $30.19 | 4,500 |
| 12:56 PM | $30.20 | Up $0.04 | $30.20 | $30.17 | 19,900 |
| 12:54 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 400 |
| 12:54 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 12:53 PM | $30.17 | Up $0.04 | $30.17 | $30.12 | 18,900 |
| 12:52 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 500 |
| 12:51 PM | $30.13 | Up $0.00 | $30.14 | $30.12 | 6,600 |
| 12:50 PM | $30.13 | Up $0.00 | $30.13 | $30.12 | 1,700 |
| 12:49 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 300 |
| 12:48 PM | $30.13 | Up $0.01 | $30.13 | $30.12 | 600 |
| 12:47 PM | $30.12 | Down $ -0.01 | $30.13 | $30.12 | 1,700 |
| 12:46 PM | $30.13 | Down $ -0.01 | $30.13 | $30.13 | 1,600 |
| 12:45 PM | $30.14 | Up $0.01 | $30.14 | $30.13 | 3,700 |
| 12:44 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 2,000 |
| 12:43 PM | $30.13 | Up $0.01 | $30.13 | $30.13 | 300 |
| 12:42 PM | $30.12 | Up $0.01 | $30.12 | $30.11 | 6,100 |
| 12:41 PM | $30.11 | Down $ -0.01 | $30.12 | $30.11 | 3,100 |
| 12:40 PM | $30.12 | Up $0.01 | $30.12 | $30.11 | 200 |
| 12:39 PM | $30.12 | Down $ -0.02 | $30.12 | $30.12 | 600 |
| 12:38 PM | $30.13 | Down $ -0.03 | $30.17 | $30.13 | 3,500 |
| 12:37 PM | $30.16 | Up $0.04 | $30.17 | $30.13 | 5,000 |
| 12:36 PM | $30.12 | Up $0.00 | $30.12 | $30.11 | 7,300 |
| 12:35 PM | $30.12 | Up $0.00 | $30.13 | $30.11 | 5,400 |
| 12:34 PM | $30.12 | Down $ -0.01 | $30.12 | $30.12 | 100 |
| 12:33 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 400 |
| 12:32 PM | $30.13 | Down $ -0.01 | $30.14 | $30.13 | 400 |
| 12:30 PM | $30.14 | Down $0.00 | $30.15 | $30.14 | 700 |
| 12:30 PM | $30.14 | Up $0.00 | $30.15 | $30.14 | 0 |
| 12:29 PM | $30.14 | Up $0.02 | $30.15 | $30.12 | 1,900 |
| 12:28 PM | $30.12 | Up $0.01 | $30.13 | $30.12 | 4,700 |
| 12:27 PM | $30.11 | Down $ -0.03 | $30.14 | $30.11 | 4,600 |
| 12:26 PM | $30.14 | Up $0.00 | $30.15 | $30.14 | 2,100 |
| 12:25 PM | $30.14 | Up $0.02 | $30.14 | $30.13 | 2,800 |
| 12:24 PM | $30.12 | Up $0.00 | $30.13 | $30.12 | 5,700 |
| 12:23 PM | $30.12 | Up $0.01 | $30.12 | $30.11 | 1,400 |
| 12:22 PM | $30.11 | Down $ -0.01 | $30.12 | $30.10 | 7,400 |
| 12:21 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 900 |
| 12:20 PM | $30.12 | Up $0.01 | $30.13 | $30.12 | 3,000 |
| 12:19 PM | $30.11 | Up $0.01 | $30.11 | $30.11 | 2,300 |
| 12:18 PM | $30.10 | Down $ -0.02 | $30.14 | $30.10 | 12,500 |
| 12:17 PM | $30.12 | Down $0.00 | $30.14 | $30.12 | 1,600 |
| 12:16 PM | $30.13 | Down $0.00 | $30.14 | $30.13 | 3,900 |
| 12:15 PM | $30.13 | Down $ -0.02 | $30.15 | $30.13 | 4,800 |
| 12:14 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 1,300 |
| 12:13 PM | $30.14 | Down $ -0.01 | $30.15 | $30.14 | 2,600 |
| 12:12 PM | $30.15 | Up $0.01 | $30.15 | $30.14 | 3,000 |
| 12:11 PM | $30.14 | Down $0.00 | $30.15 | $30.14 | 2,200 |
| 12:10 PM | $30.15 | Down $0.00 | $30.15 | $30.14 | 4,000 |
| 12:09 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 1,400 |
| 12:08 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 5,000 |
| 12:07 PM | $30.14 | Down $ -0.02 | $30.16 | $30.14 | 1,000 |
| 12:06 PM | $30.16 | Up $0.00 | $30.17 | $30.16 | 800 |
| 12:05 PM | $30.16 | Down $ -0.02 | $30.18 | $30.15 | 17,900 |
| 12:04 PM | $30.18 | Down $ -0.02 | $30.20 | $30.17 | 3,800 |
| 12:03 PM | $30.20 | Down $ -0.01 | $30.22 | $30.20 | 4,400 |
| 12:02 PM | $30.21 | Up $0.03 | $30.21 | $30.18 | 3,900 |
| 12:01 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 700 |
| 12:00 PM | $30.18 | Up $0.00 | $30.18 | $30.17 | 1,600 |
| 11:59 AM | $30.18 | Up $0.01 | $30.18 | $30.17 | 4,400 |
| 11:58 AM | $30.17 | Down $ -0.01 | $30.18 | $30.17 | 400 |
| 11:57 AM | $30.18 | Down $ -0.01 | $30.19 | $30.18 | 2,300 |
| 11:56 AM | $30.19 | Up $0.02 | $30.19 | $30.18 | 3,000 |
| 11:55 AM | $30.18 | Up $0.00 | $30.18 | $30.17 | 1,100 |
| 11:54 AM | $30.17 | Up $0.01 | $30.17 | $30.16 | 3,300 |
| 11:53 AM | $30.16 | Up $0.00 | $30.16 | $30.15 | 2,200 |
| 11:52 AM | $30.16 | Down $ -0.01 | $30.17 | $30.16 | 800 |
| 11:51 AM | $30.17 | Up $0.00 | $30.18 | $30.17 | 2,500 |
| 11:50 AM | $30.17 | Up $0.00 | $30.18 | $30.17 | 1,700 |
| 11:49 AM | $30.17 | Down $ -0.01 | $30.18 | $30.17 | 1,400 |
| 11:48 AM | $30.18 | Down $ -0.01 | $30.19 | $30.18 | 600 |
| 11:46 AM | $30.19 | Up $0.00 | $30.19 | $30.19 | 300 |
| 11:46 AM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 11:45 AM | $30.19 | Up $0.00 | $30.20 | $30.18 | 8,400 |
| 11:44 AM | $30.19 | Down $ -0.01 | $30.19 | $30.19 | 300 |
| 11:43 AM | $30.20 | Up $0.01 | $30.20 | $30.20 | 2,500 |
| 11:42 AM | $30.19 | Up $0.01 | $30.19 | $30.19 | 3,300 |
| 11:41 AM | $30.18 | Up $0.01 | $30.18 | $30.17 | 1,100 |
| 11:40 AM | $30.17 | Up $0.01 | $30.17 | $30.16 | 7,200 |
| 11:39 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 600 |
| 11:38 AM | $30.16 | Up $0.00 | $30.16 | $30.15 | 2,000 |
| 11:37 AM | $30.16 | Down $0.00 | $30.16 | $30.15 | 1,400 |
| 11:36 AM | $30.17 | Up $0.00 | $30.17 | $30.16 | 200 |
| 11:35 AM | $30.16 | Up $0.01 | $30.16 | $30.15 | 2,900 |
| 11:34 AM | $30.15 | Down $ -0.01 | $30.16 | $30.14 | 13,800 |
| 11:33 AM | $30.16 | Down $ -0.01 | $30.18 | $30.16 | 1,600 |
| 11:32 AM | $30.17 | Up $0.00 | $30.18 | $30.17 | 2,900 |
| 11:31 AM | $30.17 | Up $0.01 | $30.17 | $30.16 | 300 |
| 11:30 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 2,100 |
| 11:29 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 1,200 |
| 11:28 AM | $30.16 | Up $0.00 | $30.17 | $30.16 | 7,000 |
| 11:27 AM | $30.16 | Up $0.00 | $30.17 | $30.16 | 900 |
| 11:26 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 200 |
| 11:25 AM | $30.16 | Up $0.04 | $30.16 | $30.13 | 4,600 |
| 11:24 AM | $30.12 | Down $ -0.05 | $30.15 | $30.12 | 7,600 |
| 11:23 AM | $30.17 | Up $0.03 | $30.17 | $30.15 | 2,700 |
| 11:22 AM | $30.14 | Down $ -0.02 | $30.17 | $30.13 | 8,900 |
| 11:21 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 5,000 |
| 11:20 AM | $30.16 | Down $0.00 | $30.16 | $30.15 | 3,100 |
| 11:19 AM | $30.16 | Down $ -0.03 | $30.20 | $30.16 | 3,300 |
| 11:18 AM | $30.19 | Up $0.01 | $30.19 | $30.19 | 1,400 |
| 11:17 AM | $30.19 | Up $0.01 | $30.19 | $30.17 | 4,300 |
| 11:16 AM | $30.18 | Up $0.00 | $30.18 | $30.18 | 300 |
| 11:15 AM | $30.18 | Down $0.00 | $30.18 | $30.18 | 200 |
| 11:14 AM | $30.18 | Up $0.02 | $30.18 | $30.17 | 1,100 |
| 11:13 AM | $30.16 | Down $ -0.02 | $30.17 | $30.16 | 1,200 |
| 11:12 AM | $30.18 | Up $0.01 | $30.19 | $30.17 | 5,000 |
| 11:11 AM | $30.17 | Up $0.01 | $30.18 | $30.16 | 2,000 |
| 11:10 AM | $30.16 | Down $ -0.01 | $30.19 | $30.15 | 38,100 |
| 11:09 AM | $30.17 | Down $ -0.01 | $30.19 | $30.17 | 27,400 |
| 11:08 AM | $30.18 | Down $ -0.03 | $30.20 | $30.17 | 12,400 |
| 11:07 AM | $30.21 | Down $ -0.02 | $30.22 | $30.20 | 4,100 |
| 11:06 AM | $30.23 | Up $0.01 | $30.23 | $30.23 | 900 |
| 11:05 AM | $30.22 | Up $0.00 | $30.22 | $30.22 | 1,500 |
| 11:04 AM | $30.22 | Up $0.01 | $30.22 | $30.21 | 3,100 |
| 11:03 AM | $30.21 | Down $ -0.01 | $30.22 | $30.21 | 3,300 |
| 11:02 AM | $30.22 | Down $ -0.02 | $30.26 | $30.22 | 11,800 |
| 11:01 AM | $30.24 | Down $ -0.01 | $30.25 | $30.24 | 3,100 |
| 11:00 AM | $30.25 | Down $ -0.04 | $30.29 | $30.24 | 15,500 |
| 10:59 AM | $30.28 | Down $ -0.05 | $30.33 | $30.27 | 24,600 |
| 10:58 AM | $30.33 | Down $ -0.03 | $30.35 | $30.33 | 3,100 |
| 10:57 AM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 4,000 |
| 10:56 AM | $30.37 | Down $ -0.03 | $30.39 | $30.37 | 1,500 |
| 10:55 AM | $30.40 | Up $0.00 | $30.40 | $30.40 | 300 |
| 10:54 AM | $30.40 | Down $ -0.02 | $30.40 | $30.40 | 1,000 |
| 10:53 AM | $30.42 | Up $0.02 | $30.42 | $30.39 | 1,300 |
| 10:52 AM | $30.39 | Up $0.02 | $30.39 | $30.37 | 3,300 |
| 10:51 AM | $30.37 | Up $0.02 | $30.37 | $30.36 | 1,900 |
| 10:50 AM | $30.36 | Down $0.00 | $30.37 | $30.36 | 1,800 |
| 10:49 AM | $30.36 | Down $ -0.04 | $30.40 | $30.36 | 8,800 |
| 10:48 AM | $30.40 | Up $0.01 | $30.40 | $30.38 | 2,200 |
| 10:47 AM | $30.39 | Down $ -0.02 | $30.40 | $30.38 | 3,200 |
| 10:46 AM | $30.41 | Up $0.01 | $30.41 | $30.40 | 1,800 |
| 10:45 AM | $30.40 | Up $0.01 | $30.41 | $30.38 | 2,400 |
| 10:44 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 1,500 |
| 10:43 AM | $30.39 | Down $ -0.03 | $30.41 | $30.39 | 6,800 |
| 10:42 AM | $30.42 | Down $ -0.02 | $30.44 | $30.41 | 11,300 |
| 10:41 AM | $30.44 | Up $0.00 | $30.44 | $30.44 | 500 |
| 10:40 AM | $30.43 | Up $0.01 | $30.44 | $30.42 | 2,200 |
| 10:39 AM | $30.42 | Down $ -0.02 | $30.42 | $30.42 | 900 |
| 10:38 AM | $30.44 | Down $ -0.03 | $30.48 | $30.43 | 7,300 |
| 10:37 AM | $30.47 | Down $ -0.02 | $30.49 | $30.47 | 4,900 |
| 10:36 AM | $30.49 | Up $0.00 | $30.50 | $30.49 | 2,000 |
| 10:35 AM | $30.49 | Up $0.03 | $30.50 | $30.47 | 15,500 |
| 10:34 AM | $30.46 | Up $0.00 | $30.46 | $30.45 | 4,400 |
| 10:33 AM | $30.46 | Up $0.04 | $30.46 | $30.43 | 5,300 |
| 10:32 AM | $30.42 | Down $ -0.04 | $30.45 | $30.41 | 8,500 |
| 10:31 AM | $30.46 | Down $ -0.03 | $30.48 | $30.46 | 4,700 |
| 10:30 AM | $30.49 | Up $0.02 | $30.50 | $30.49 | 1,500 |
| 10:29 AM | $30.47 | Up $0.02 | $30.47 | $30.44 | 1,500 |
| 10:28 AM | $30.45 | Down $ -0.02 | $30.46 | $30.45 | 1,400 |
| 10:27 AM | $30.47 | Down $ -0.02 | $30.49 | $30.46 | 3,900 |
| 10:26 AM | $30.49 | Up $0.00 | $30.49 | $30.48 | 1,300 |
| 10:25 AM | $30.49 | Up $0.00 | $30.50 | $30.49 | 800 |
| 10:24 AM | $30.49 | Down $ -0.01 | $30.49 | $30.49 | 400 |
| 10:23 AM | $30.50 | Down $ -0.01 | $30.52 | $30.50 | 2,100 |
| 10:22 AM | $30.51 | Up $0.01 | $30.52 | $30.50 | 3,500 |
| 10:21 AM | $30.50 | Down $ -0.03 | $30.54 | $30.50 | 15,300 |
| 10:20 AM | $30.53 | Up $0.06 | $30.53 | $30.47 | 27,400 |
| 10:19 AM | $30.47 | Up $0.00 | $30.48 | $30.47 | 14,100 |
| 10:18 AM | $30.47 | Up $0.01 | $30.47 | $30.46 | 2,700 |
| 10:17 AM | $30.46 | Up $0.00 | $30.47 | $30.46 | 1,000 |
| 10:16 AM | $30.46 | Up $0.03 | $30.46 | $30.45 | 5,400 |
| 10:15 AM | $30.43 | Down $ -0.01 | $30.44 | $30.43 | 16,800 |
| 10:14 AM | $30.44 | Down $ -0.02 | $30.46 | $30.43 | 2,400 |
| 10:13 AM | $30.46 | Up $0.00 | $30.48 | $30.46 | 3,600 |
| 10:12 AM | $30.46 | Up $0.01 | $30.47 | $30.46 | 700 |
| 10:11 AM | $30.46 | Up $0.03 | $30.46 | $30.42 | 3,600 |
| 10:10 AM | $30.42 | Up $0.01 | $30.42 | $30.41 | 21,000 |
| 10:09 AM | $30.41 | Down $ -0.05 | $30.45 | $30.41 | 3,600 |
| 10:08 AM | $30.46 | Up $0.02 | $30.48 | $30.45 | 5,200 |
| 10:07 AM | $30.44 | Up $0.04 | $30.44 | $30.42 | 2,100 |
| 10:06 AM | $30.40 | Down $ -0.01 | $30.42 | $30.40 | 5,500 |
| 10:05 AM | $30.41 | Up $0.01 | $30.41 | $30.38 | 5,100 |
| 10:04 AM | $30.40 | Up $0.01 | $30.41 | $30.39 | 1,600 |
| 10:03 AM | $30.39 | Down $ -0.02 | $30.41 | $30.39 | 5,600 |
| 10:02 AM | $30.41 | Down $0.00 | $30.41 | $30.41 | 500 |
| 10:01 AM | $30.41 | Down $ -0.03 | $30.43 | $30.41 | 1,700 |
| 10:00 AM | $30.44 | Up $0.01 | $30.44 | $30.43 | 7,500 |
| 09:59 AM | $30.43 | Up $0.02 | $30.43 | $30.41 | 1,700 |
| 09:58 AM | $30.41 | Up $0.02 | $30.41 | $30.39 | 13,500 |
| 09:57 AM | $30.39 | Up $0.04 | $30.39 | $30.36 | 2,300 |
| 09:56 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 2,200 |
| 09:55 AM | $30.35 | Down $ -0.02 | $30.36 | $30.35 | 2,900 |
| 09:54 AM | $30.37 | Up $0.01 | $30.37 | $30.34 | 11,700 |
| 09:53 AM | $30.36 | Up $0.07 | $30.36 | $30.29 | 5,700 |
| 09:52 AM | $30.29 | Up $0.01 | $30.30 | $30.28 | 3,500 |
| 09:51 AM | $30.28 | Up $0.00 | $30.30 | $30.28 | 8,400 |
| 09:50 AM | $30.28 | Down $ -0.06 | $30.35 | $30.28 | 17,600 |
| 09:49 AM | $30.34 | Up $0.00 | $30.35 | $30.33 | 5,400 |
| 09:48 AM | $30.34 | Up $0.02 | $30.35 | $30.31 | 10,800 |
| 09:47 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 1,400 |
| 09:46 AM | $30.32 | Up $0.02 | $30.32 | $30.31 | 6,500 |
| 09:45 AM | $30.30 | Up $0.01 | $30.30 | $30.30 | 300 |
| 09:44 AM | $30.29 | Up $0.03 | $30.30 | $30.25 | 12,000 |
| 09:43 AM | $30.26 | Up $0.02 | $30.28 | $30.24 | 4,500 |
| 09:42 AM | $30.24 | Down $ -0.04 | $30.26 | $30.24 | 2,500 |
| 09:41 AM | $30.28 | Down $ -0.01 | $30.30 | $30.27 | 6,700 |
| 09:40 AM | $30.29 | Up $0.00 | $30.32 | $30.29 | 8,500 |
| 09:39 AM | $30.29 | Down $ -0.02 | $30.32 | $30.29 | 1,100 |
| 09:38 AM | $30.31 | Up $0.00 | $30.33 | $30.31 | 5,600 |
| 09:37 AM | $30.31 | Up $0.06 | $30.31 | $30.27 | 3,100 |
| 09:36 AM | $30.25 | Up $0.07 | $30.27 | $30.18 | 5,600 |
| 09:35 AM | $30.18 | Up $0.01 | $30.20 | $30.17 | 11,500 |
| 09:34 AM | $30.17 | Down $ -0.03 | $30.20 | $30.16 | 1,600 |
| 09:33 AM | $30.20 | Up $0.01 | $30.25 | $30.19 | 4,900 |
| 09:32 AM | $30.19 | Down $ -0.04 | $30.21 | $30.16 | 8,800 |
| 09:31 AM | $30.23 | Down $ -0.05 | $30.25 | $30.22 | 1,300 |
| 09:30 AM | $30.28 | Up $0.07 | $30.30 | $30.25 | 29,600 |
| Previous close | $30.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $30.28 | $30.17 | $30.32 | $30.10 | 1,884,100 |
| 09/07/2026 | $30.21 | $30.32 | $30.32 | $30.08 | 1,769,200 |
| 08/07/2026 | $30.42 | $30.56 | $30.65 | $30.39 | 1,724,500 |
| 07/07/2026 | $30.38 | $30.55 | $30.56 | $30.22 | 3,292,800 |
| 06/07/2026 | $29.69 | $30.20 | $30.34 | $29.66 | 4,814,100 |
| 03/07/2026 | $30.27 | $30.46 | $30.49 | $30.27 | 1,004,600 |
| 02/07/2026 | $30.37 | $30.55 | $30.58 | $30.03 | 4,849,400 |
| 30/06/2026 | $30.55 | $31.04 | $31.10 | $30.51 | 7,479,800 |
| 29/06/2026 | $31.64 | $31.84 | $31.84 | $31.51 | 3,478,400 |
| 26/06/2026 | $32.53 | $32.73 | $32.79 | $32.39 | 2,621,000 |
| 25/06/2026 | $32.98 | $32.88 | $33.03 | $32.61 | 2,388,900 |
| 24/06/2026 | $33.08 | $32.85 | $33.33 | $32.74 | 2,980,000 |
| 23/06/2026 | $32.74 | $32.80 | $32.81 | $32.56 | 2,564,100 |
| 22/06/2026 | $32.11 | $32.59 | $32.59 | $32.09 | 4,599,500 |
| 19/06/2026 | $32.73 | $32.91 | $33.00 | $32.70 | 2,314,800 |
| 18/06/2026 | $32.93 | $32.82 | $33.01 | $32.80 | 2,336,100 |
| 17/06/2026 | $32.91 | $33.14 | $33.22 | $32.76 | 3,277,300 |
| 16/06/2026 | $33.37 | $33.52 | $33.52 | $33.20 | 3,795,000 |
| 15/06/2026 | $33.71 | $33.78 | $33.85 | $33.61 | 2,984,900 |
| 12/06/2026 | $34.37 | $34.43 | $34.43 | $34.23 | 2,401,900 |
| 11/06/2026 | $34.29 | $34.29 | $34.55 | $34.21 | 2,532,600 |
| 10/06/2026 | $34.49 | $34.56 | $34.67 | $34.47 | 2,246,300 |
| 09/06/2026 | $34.25 | $34.33 | $34.46 | $34.22 | 4,194,400 |
| 08/06/2026 | $33.77 | $33.77 | $33.80 | $33.50 | 3,513,700 |
| 05/06/2026 | $34.04 | $33.77 | $34.21 | $33.77 | 3,510,400 |
| 04/06/2026 | $33.47 | $33.62 | $33.64 | $33.26 | 6,395,000 |
| 03/06/2026 | $34.08 | $34.06 | $34.16 | $33.92 | 8,312,500 |
| 02/06/2026 | $34.07 | $34.09 | $34.29 | $33.95 | 3,346,200 |
| 01/06/2026 | $34.68 | $34.73 | $34.87 | $34.59 | 2,253,900 |
| 29/05/2026 | $34.78 | $34.49 | $34.78 | $34.35 | 23,043,300 |
Graphs are not available, please refer to the detailed table