Quotes and Market Data
Find a quote
BCE INC.
29.90 Up 0.19 (0.64 %)
Delayed : 2025/05/30 17:40:00
- Previous close $29.71
- Opening $29.61
- Price Ask $29.88
- Price Bid $29.88
- Size Bid 3
- Size Ask 4
- Today High $30.08
- Today Low $29.61
- 52 Weeks High $49.13
- 52 Weeks Low $28.73
- Volume 5,134,167
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.90 | Up $0.01 | $29.90 | $29.90 | 2,615,500 |
| 03:59 PM | $29.89 | Down $ -0.02 | $29.93 | $29.88 | 164,600 |
| 03:58 PM | $29.91 | Down $ -0.02 | $29.93 | $29.91 | 41,900 |
| 03:57 PM | $29.93 | Up $0.02 | $29.93 | $29.91 | 19,900 |
| 03:56 PM | $29.91 | Down $ -0.05 | $29.96 | $29.91 | 49,000 |
| 03:55 PM | $29.96 | Down $0.00 | $29.98 | $29.96 | 76,700 |
| 03:54 PM | $29.97 | Down $ -0.03 | $29.99 | $29.96 | 55,800 |
| 03:53 PM | $30.00 | Down $ -0.05 | $30.05 | $29.99 | 52,900 |
| 03:52 PM | $30.05 | Up $0.01 | $30.06 | $30.03 | 37,400 |
| 03:51 PM | $30.04 | Up $0.03 | $30.04 | $30.00 | 41,200 |
| 03:50 PM | $30.01 | Down $ -0.03 | $30.04 | $29.94 | 111,400 |
| 03:49 PM | $30.04 | Up $0.00 | $30.05 | $30.04 | 10,900 |
| 03:48 PM | $30.04 | Down $ -0.02 | $30.06 | $30.04 | 13,000 |
| 03:47 PM | $30.06 | Up $0.00 | $30.06 | $30.06 | 1,000 |
| 03:46 PM | $30.06 | Down $ -0.02 | $30.07 | $30.05 | 5,300 |
| 03:45 PM | $30.07 | Up $0.00 | $30.07 | $30.06 | 3,100 |
| 03:44 PM | $30.07 | Down $0.00 | $30.07 | $30.06 | 4,000 |
| 03:43 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 5,800 |
| 03:42 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 12,000 |
| 03:41 PM | $30.07 | Up $0.06 | $30.08 | $30.01 | 101,200 |
| 03:40 PM | $30.01 | Down $ -0.01 | $30.03 | $30.01 | 8,200 |
| 03:39 PM | $30.02 | Up $0.00 | $30.03 | $30.02 | 1,100 |
| 03:38 PM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 1,800 |
| 03:37 PM | $30.03 | Up $0.00 | $30.03 | $30.02 | 3,200 |
| 03:36 PM | $30.03 | Up $0.01 | $30.03 | $30.02 | 1,400 |
| 03:35 PM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 9,500 |
| 03:34 PM | $30.03 | Up $0.00 | $30.03 | $30.02 | 3,000 |
| 03:33 PM | $30.02 | Up $0.03 | $30.02 | $30.00 | 5,300 |
| 03:32 PM | $29.99 | Up $0.00 | $29.99 | $29.98 | 3,100 |
| 03:31 PM | $29.99 | Up $0.00 | $30.00 | $29.99 | 6,300 |
| 03:30 PM | $29.99 | Down $ -0.01 | $30.00 | $29.99 | 1,900 |
| 03:29 PM | $30.00 | Up $0.00 | $30.01 | $29.99 | 2,100 |
| 03:28 PM | $30.00 | Up $0.00 | $30.00 | $29.99 | 8,500 |
| 03:27 PM | $30.00 | Down $ -0.01 | $30.01 | $30.00 | 5,400 |
| 03:26 PM | $30.01 | Up $0.01 | $30.02 | $30.01 | 5,700 |
| 03:25 PM | $30.00 | Down $0.00 | $30.01 | $30.00 | 2,700 |
| 03:24 PM | $30.01 | Up $0.00 | $30.01 | $30.00 | 2,500 |
| 03:23 PM | $30.00 | Down $ -0.02 | $30.02 | $30.00 | 2,700 |
| 03:22 PM | $30.02 | Up $0.00 | $30.02 | $30.01 | 1,100 |
| 03:21 PM | $30.02 | Down $ -0.01 | $30.03 | $30.02 | 4,600 |
| 03:20 PM | $30.03 | Up $0.01 | $30.03 | $30.02 | 4,400 |
| 03:19 PM | $30.03 | Down $ -0.01 | $30.03 | $30.02 | 1,900 |
| 03:18 PM | $30.03 | Up $0.01 | $30.04 | $30.02 | 3,900 |
| 03:17 PM | $30.02 | Up $0.02 | $30.04 | $30.01 | 23,600 |
| 03:16 PM | $30.00 | Up $0.01 | $30.01 | $29.98 | 30,200 |
| 03:15 PM | $29.99 | Down $ -0.02 | $30.02 | $29.99 | 12,000 |
| 03:14 PM | $30.01 | Up $0.00 | $30.02 | $30.01 | 1,100 |
| 03:13 PM | $30.01 | Up $0.01 | $30.02 | $30.01 | 2,400 |
| 03:12 PM | $30.00 | Down $ -0.01 | $30.02 | $30.00 | 4,000 |
| 03:11 PM | $30.01 | Up $0.04 | $30.01 | $29.98 | 34,400 |
| 03:10 PM | $29.98 | Up $0.00 | $29.98 | $29.97 | 500 |
| 03:09 PM | $29.98 | Down $0.00 | $29.98 | $29.98 | 100 |
| 03:08 PM | $29.98 | Down $ -0.02 | $30.00 | $29.98 | 5,000 |
| 03:07 PM | $30.00 | Down $0.00 | $30.00 | $29.99 | 1,900 |
| 03:06 PM | $30.00 | Up $0.02 | $30.00 | $29.99 | 7,800 |
| 03:05 PM | $29.98 | Up $0.00 | $29.99 | $29.98 | 3,600 |
| 03:04 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 1,000 |
| 03:03 PM | $29.98 | Down $0.00 | $29.98 | $29.97 | 3,100 |
| 03:02 PM | $29.98 | Up $0.02 | $29.98 | $29.97 | 900 |
| 03:01 PM | $29.96 | Up $0.00 | $29.97 | $29.96 | 1,100 |
| 03:00 PM | $29.96 | Up $0.01 | $29.97 | $29.96 | 10,800 |
| 02:59 PM | $29.95 | Up $0.01 | $29.95 | $29.95 | 700 |
| 02:58 PM | $29.94 | Up $0.03 | $29.94 | $29.92 | 5,800 |
| 02:56 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 100 |
| 02:56 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 02:55 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 300 |
| 02:53 PM | $29.91 | Down $ -0.01 | $29.91 | $29.91 | 1,600 |
| 02:53 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 02:52 PM | $29.92 | Up $0.00 | $29.93 | $29.92 | 1,200 |
| 02:51 PM | $29.92 | Up $0.00 | $29.92 | $29.91 | 8,800 |
| 02:50 PM | $29.92 | Up $0.00 | $29.92 | $29.91 | 900 |
| 02:49 PM | $29.92 | Up $0.02 | $29.92 | $29.90 | 3,200 |
| 02:48 PM | $29.90 | Up $0.00 | $29.90 | $29.90 | 600 |
| 02:47 PM | $29.90 | Down $ -0.02 | $29.92 | $29.90 | 4,200 |
| 02:46 PM | $29.92 | Down $ -0.01 | $29.92 | $29.92 | 1,900 |
| 02:45 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 400 |
| 02:44 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 1,200 |
| 02:43 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 2,900 |
| 02:42 PM | $29.92 | Down $ -0.01 | $29.92 | $29.92 | 200 |
| 02:41 PM | $29.93 | Down $ -0.01 | $29.94 | $29.93 | 4,700 |
| 02:38 PM | $29.94 | Up $0.00 | $29.96 | $29.94 | 45,400 |
| 02:38 PM | $29.94 | Up $0.00 | $29.96 | $29.94 | 0 |
| 02:38 PM | $29.94 | Up $0.00 | $29.96 | $29.94 | 0 |
| 02:37 PM | $29.94 | Up $0.01 | $29.94 | $29.94 | 400 |
| 02:36 PM | $29.94 | Up $0.00 | $29.95 | $29.94 | 2,400 |
| 02:35 PM | $29.93 | Up $0.02 | $29.93 | $29.91 | 6,400 |
| 02:34 PM | $29.92 | Up $0.00 | $29.92 | $29.91 | 7,400 |
| 02:33 PM | $29.92 | Down $ -0.01 | $29.92 | $29.92 | 100 |
| 02:32 PM | $29.92 | Up $0.00 | $29.93 | $29.92 | 2,300 |
| 02:31 PM | $29.92 | Up $0.03 | $29.92 | $29.89 | 8,100 |
| 02:30 PM | $29.90 | Up $0.01 | $29.90 | $29.89 | 1,000 |
| 02:29 PM | $29.89 | Up $0.00 | $29.89 | $29.89 | 1,300 |
| 02:28 PM | $29.89 | Down $ -0.01 | $29.90 | $29.89 | 600 |
| 02:27 PM | $29.90 | Up $0.02 | $29.90 | $29.88 | 3,100 |
| 02:26 PM | $29.88 | Down $ -0.03 | $29.92 | $29.88 | 5,200 |
| 02:25 PM | $29.91 | Down $ -0.01 | $29.93 | $29.90 | 6,000 |
| 02:24 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 300 |
| 02:23 PM | $29.92 | Down $ -0.01 | $29.93 | $29.92 | 300 |
| 02:22 PM | $29.93 | Up $0.00 | $29.93 | $29.92 | 800 |
| 02:21 PM | $29.93 | Up $0.00 | $29.93 | $29.92 | 15,400 |
| 02:20 PM | $29.93 | Up $0.00 | $29.94 | $29.93 | 600 |
| 02:19 PM | $29.93 | Down $ -0.01 | $29.94 | $29.93 | 700 |
| 02:18 PM | $29.94 | Up $0.01 | $29.95 | $29.93 | 6,300 |
| 02:17 PM | $29.94 | Up $0.00 | $29.94 | $29.93 | 300 |
| 02:16 PM | $29.94 | Down $ -0.01 | $29.94 | $29.94 | 100 |
| 02:15 PM | $29.94 | Up $0.01 | $29.94 | $29.93 | 5,600 |
| 02:14 PM | $29.93 | Down $0.00 | $29.93 | $29.93 | 400 |
| 02:13 PM | $29.94 | Down $ -0.01 | $29.94 | $29.94 | 300 |
| 02:12 PM | $29.94 | Down $ -0.01 | $29.94 | $29.94 | 1,500 |
| 02:11 PM | $29.95 | Up $0.01 | $29.95 | $29.95 | 600 |
| 02:10 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 1,200 |
| 02:09 PM | $29.94 | Up $0.00 | $29.94 | $29.94 | 2,800 |
| 02:08 PM | $29.94 | Down $ -0.01 | $29.94 | $29.94 | 3,900 |
| 02:07 PM | $29.95 | Up $0.00 | $29.95 | $29.95 | 1,800 |
| 02:06 PM | $29.95 | Down $ -0.02 | $29.96 | $29.95 | 7,400 |
| 02:05 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 2,200 |
| 02:04 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 1,400 |
| 02:03 PM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 6,400 |
| 02:02 PM | $29.98 | Up $0.01 | $29.98 | $29.98 | 100 |
| 02:01 PM | $29.97 | Down $ -0.01 | $29.97 | $29.97 | 1,800 |
| 02:00 PM | $29.98 | Up $0.02 | $29.98 | $29.97 | 1,100 |
| 01:59 PM | $29.97 | Down $0.00 | $29.97 | $29.96 | 3,500 |
| 01:58 PM | $29.97 | Up $0.00 | $29.97 | $29.96 | 4,000 |
| 01:57 PM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 1,200 |
| 01:56 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 300 |
| 01:54 PM | $29.98 | Down $0.00 | $29.98 | $29.98 | 100 |
| 01:54 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 01:53 PM | $29.98 | Up $0.00 | $29.98 | $29.97 | 300 |
| 01:52 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 1,100 |
| 01:51 PM | $29.98 | Up $0.01 | $29.98 | $29.98 | 700 |
| 01:50 PM | $29.97 | Up $0.01 | $29.97 | $29.96 | 1,700 |
| 01:49 PM | $29.96 | Down $0.00 | $29.96 | $29.96 | 4,800 |
| 01:48 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 200 |
| 01:47 PM | $29.97 | Down $0.00 | $29.97 | $29.97 | 800 |
| 01:46 PM | $29.97 | Up $0.01 | $29.98 | $29.96 | 3,600 |
| 01:45 PM | $29.96 | Down $0.00 | $29.97 | $29.96 | 900 |
| 01:44 PM | $29.97 | Down $0.00 | $29.98 | $29.97 | 900 |
| 01:43 PM | $29.97 | Up $0.00 | $29.99 | $29.97 | 4,200 |
| 01:42 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 300 |
| 01:41 PM | $29.97 | Up $0.01 | $29.97 | $29.96 | 2,000 |
| 01:40 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 400 |
| 01:39 PM | $29.96 | Up $0.01 | $29.96 | $29.94 | 2,000 |
| 01:38 PM | $29.95 | Down $ -0.01 | $29.95 | $29.94 | 600 |
| 01:37 PM | $29.96 | Down $ -0.03 | $29.97 | $29.95 | 7,400 |
| 01:36 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 500 |
| 01:35 PM | $29.98 | Up $0.01 | $29.98 | $29.98 | 2,100 |
| 01:33 PM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 900 |
| 01:33 PM | $29.97 | Up $0.00 | $29.98 | $29.97 | 0 |
| 01:32 PM | $29.98 | Down $ -0.01 | $29.98 | $29.98 | 300 |
| 01:31 PM | $29.99 | Up $0.02 | $29.99 | $29.97 | 800 |
| 01:30 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 1,500 |
| 01:29 PM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 3,400 |
| 01:28 PM | $29.98 | Up $0.01 | $29.98 | $29.98 | 1,600 |
| 01:27 PM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 400 |
| 01:25 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 800 |
| 01:25 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 01:24 PM | $29.98 | Up $0.00 | $29.99 | $29.98 | 7,100 |
| 01:22 PM | $29.98 | Down $0.00 | $29.98 | $29.97 | 700 |
| 01:22 PM | $29.98 | Up $0.00 | $29.98 | $29.97 | 0 |
| 01:20 PM | $29.98 | Down $0.00 | $29.98 | $29.98 | 2,200 |
| 01:20 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 01:19 PM | $29.99 | Down $0.00 | $29.99 | $29.98 | 4,000 |
| 01:18 PM | $29.99 | Up $0.01 | $29.99 | $29.99 | 900 |
| 01:17 PM | $29.98 | Down $ -0.02 | $30.00 | $29.98 | 24,400 |
| 01:16 PM | $30.00 | Up $0.02 | $30.00 | $29.99 | 3,500 |
| 01:15 PM | $29.98 | Up $0.00 | $29.99 | $29.98 | 42,200 |
| 01:14 PM | $29.98 | Down $0.00 | $29.98 | $29.97 | 500 |
| 01:13 PM | $29.98 | Up $0.00 | $29.98 | $29.97 | 900 |
| 01:12 PM | $29.98 | Up $0.00 | $29.98 | $29.98 | 100 |
| 01:11 PM | $29.98 | Up $0.01 | $29.98 | $29.97 | 1,700 |
| 01:10 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 3,600 |
| 01:09 PM | $29.97 | Up $0.00 | $29.97 | $29.96 | 1,500 |
| 01:08 PM | $29.97 | Down $0.00 | $29.97 | $29.97 | 4,200 |
| 01:06 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 100 |
| 01:06 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 0 |
| 01:05 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 1,900 |
| 01:04 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 500 |
| 01:03 PM | $29.97 | Up $0.00 | $29.98 | $29.97 | 1,500 |
| 01:02 PM | $29.97 | Down $ -0.02 | $29.98 | $29.97 | 2,400 |
| 01:01 PM | $29.99 | Up $0.00 | $29.99 | $29.99 | 100 |
| 01:00 PM | $29.98 | Up $0.00 | $29.98 | $29.97 | 2,200 |
| 12:59 PM | $29.98 | Down $ -0.02 | $29.99 | $29.98 | 1,200 |
| 12:58 PM | $30.00 | Up $0.01 | $30.00 | $29.98 | 800 |
| 12:57 PM | $29.99 | Up $0.00 | $29.99 | $29.99 | 5,600 |
| 12:56 PM | $29.99 | Up $0.02 | $29.99 | $29.98 | 300 |
| 12:55 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 100 |
| 12:54 PM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 600 |
| 12:53 PM | $29.98 | Up $0.02 | $29.98 | $29.97 | 7,100 |
| 12:52 PM | $29.96 | Up $0.02 | $29.96 | $29.95 | 2,100 |
| 12:51 PM | $29.94 | Down $ -0.01 | $29.95 | $29.94 | 4,600 |
| 12:50 PM | $29.95 | Up $0.00 | $29.95 | $29.95 | 100 |
| 12:49 PM | $29.95 | Up $0.01 | $29.95 | $29.94 | 2,400 |
| 12:48 PM | $29.94 | Down $ -0.01 | $29.96 | $29.94 | 600 |
| 12:47 PM | $29.95 | Up $0.00 | $29.95 | $29.94 | 2,900 |
| 12:46 PM | $29.95 | Down $ -0.02 | $29.96 | $29.95 | 7,500 |
| 12:45 PM | $29.97 | Down $ -0.02 | $29.99 | $29.97 | 3,100 |
| 12:44 PM | $29.99 | Down $ -0.03 | $30.02 | $29.99 | 5,000 |
| 12:43 PM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 600 |
| 12:42 PM | $30.03 | Up $0.01 | $30.03 | $30.02 | 2,300 |
| 12:41 PM | $30.02 | Up $0.02 | $30.02 | $29.99 | 42,800 |
| 12:40 PM | $30.00 | Up $0.00 | $30.00 | $29.99 | 2,200 |
| 12:39 PM | $30.00 | Up $0.02 | $30.00 | $29.99 | 2,200 |
| 12:38 PM | $29.98 | Down $0.00 | $29.99 | $29.98 | 700 |
| 12:37 PM | $29.99 | Up $0.02 | $29.99 | $29.96 | 8,300 |
| 12:36 PM | $29.96 | Down $0.00 | $29.97 | $29.95 | 12,000 |
| 12:35 PM | $29.97 | Up $0.02 | $29.97 | $29.96 | 8,800 |
| 12:34 PM | $29.95 | Up $0.00 | $29.96 | $29.95 | 10,500 |
| 12:33 PM | $29.95 | Up $0.01 | $29.95 | $29.94 | 3,300 |
| 12:32 PM | $29.94 | Up $0.02 | $29.94 | $29.93 | 3,800 |
| 12:31 PM | $29.92 | Down $ -0.01 | $29.92 | $29.92 | 300 |
| 12:30 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 900 |
| 12:29 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 900 |
| 12:28 PM | $29.93 | Up $0.00 | $29.94 | $29.92 | 7,600 |
| 12:27 PM | $29.93 | Down $ -0.01 | $29.94 | $29.93 | 3,800 |
| 12:26 PM | $29.94 | Up $0.00 | $29.95 | $29.94 | 300 |
| 12:25 PM | $29.94 | Down $ -0.01 | $29.96 | $29.94 | 5,500 |
| 12:24 PM | $29.96 | Up $0.00 | $29.96 | $29.95 | 10,100 |
| 12:23 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 600 |
| 12:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 1,200 |
| 12:21 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 4,900 |
| 12:20 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 1,500 |
| 12:19 PM | $29.95 | Up $0.01 | $29.95 | $29.94 | 2,500 |
| 12:17 PM | $29.94 | Down $0.00 | $29.95 | $29.94 | 1,300 |
| 12:17 PM | $29.94 | Up $0.00 | $29.95 | $29.94 | 0 |
| 12:16 PM | $29.95 | Down $0.00 | $29.95 | $29.95 | 300 |
| 12:15 PM | $29.95 | Up $0.00 | $29.95 | $29.95 | 2,000 |
| 12:14 PM | $29.95 | Down $ -0.01 | $29.96 | $29.95 | 2,000 |
| 12:13 PM | $29.96 | Down $ -0.01 | $29.96 | $29.96 | 5,100 |
| 12:12 PM | $29.96 | Up $0.01 | $29.96 | $29.96 | 7,800 |
| 12:11 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 6,500 |
| 12:10 PM | $29.95 | Up $0.00 | $29.96 | $29.95 | 2,100 |
| 12:09 PM | $29.95 | Down $0.00 | $29.96 | $29.95 | 900 |
| 12:08 PM | $29.96 | Down $ -0.01 | $29.96 | $29.96 | 1,900 |
| 12:07 PM | $29.97 | Up $0.00 | $29.97 | $29.97 | 300 |
| 12:06 PM | $29.97 | Up $0.02 | $29.97 | $29.96 | 3,200 |
| 12:05 PM | $29.95 | Up $0.00 | $29.96 | $29.95 | 4,200 |
| 12:04 PM | $29.95 | Up $0.01 | $29.96 | $29.94 | 10,600 |
| 12:03 PM | $29.94 | Down $ -0.02 | $29.96 | $29.93 | 9,000 |
| 12:02 PM | $29.97 | Up $0.01 | $29.97 | $29.96 | 4,400 |
| 12:01 PM | $29.96 | Down $ -0.01 | $29.97 | $29.96 | 1,800 |
| 12:00 PM | $29.97 | Up $0.00 | $29.97 | $29.96 | 6,000 |
| 11:59 AM | $29.97 | Up $0.00 | $29.97 | $29.97 | 200 |
| 11:58 AM | $29.97 | Up $0.00 | $29.97 | $29.96 | 1,100 |
| 11:57 AM | $29.97 | Up $0.00 | $29.97 | $29.97 | 300 |
| 11:56 AM | $29.97 | Up $0.00 | $29.97 | $29.96 | 2,700 |
| 11:55 AM | $29.96 | Up $0.01 | $29.97 | $29.96 | 4,000 |
| 11:54 AM | $29.96 | Up $0.00 | $29.96 | $29.96 | 3,300 |
| 11:53 AM | $29.96 | Up $0.00 | $29.96 | $29.96 | 5,000 |
| 11:52 AM | $29.96 | Up $0.00 | $29.96 | $29.95 | 4,600 |
| 11:51 AM | $29.96 | Up $0.01 | $29.96 | $29.95 | 12,000 |
| 11:50 AM | $29.94 | Up $0.02 | $29.94 | $29.93 | 5,100 |
| 11:49 AM | $29.92 | Up $0.01 | $29.92 | $29.92 | 1,600 |
| 11:48 AM | $29.92 | Up $0.00 | $29.92 | $29.92 | 1,500 |
| 11:47 AM | $29.91 | Up $0.00 | $29.91 | $29.91 | 300 |
| 11:46 AM | $29.91 | Up $0.00 | $29.91 | $29.91 | 3,700 |
| 11:45 AM | $29.91 | Up $0.02 | $29.91 | $29.89 | 700 |
| 11:44 AM | $29.90 | Down $0.00 | $29.91 | $29.90 | 2,800 |
| 11:43 AM | $29.90 | Down $ -0.01 | $29.91 | $29.90 | 2,400 |
| 11:42 AM | $29.91 | Down $ -0.02 | $29.94 | $29.91 | 2,900 |
| 11:41 AM | $29.93 | Down $ -0.01 | $29.94 | $29.93 | 2,400 |
| 11:40 AM | $29.94 | Down $ -0.01 | $29.95 | $29.94 | 2,100 |
| 11:39 AM | $29.95 | Up $0.00 | $29.95 | $29.95 | 400 |
| 11:38 AM | $29.95 | Down $0.00 | $29.96 | $29.95 | 1,700 |
| 11:37 AM | $29.96 | Down $ -0.01 | $29.96 | $29.96 | 2,100 |
| 11:36 AM | $29.96 | Up $0.03 | $29.97 | $29.93 | 18,500 |
| 11:35 AM | $29.93 | Up $0.00 | $29.93 | $29.93 | 1,200 |
| 11:34 AM | $29.93 | Down $0.00 | $29.93 | $29.92 | 2,700 |
| 11:33 AM | $29.93 | Up $0.00 | $29.93 | $29.93 | 200 |
| 11:32 AM | $29.93 | Down $ -0.02 | $29.95 | $29.92 | 3,800 |
| 11:31 AM | $29.95 | Up $0.07 | $29.95 | $29.89 | 19,500 |
| 11:30 AM | $29.88 | Up $0.00 | $29.88 | $29.87 | 900 |
| 11:29 AM | $29.88 | Down $ -0.02 | $29.90 | $29.88 | 1,800 |
| 11:28 AM | $29.90 | Down $ -0.01 | $29.90 | $29.90 | 200 |
| 11:27 AM | $29.91 | Down $0.00 | $29.92 | $29.91 | 900 |
| 11:26 AM | $29.92 | Up $0.01 | $29.92 | $29.90 | 2,500 |
| 11:25 AM | $29.91 | Up $0.03 | $29.91 | $29.89 | 1,200 |
| 11:24 AM | $29.88 | Up $0.02 | $29.88 | $29.87 | 800 |
| 11:23 AM | $29.86 | Down $ -0.02 | $29.88 | $29.86 | 3,800 |
| 11:22 AM | $29.88 | Up $0.00 | $29.88 | $29.87 | 600 |
| 11:21 AM | $29.88 | Up $0.01 | $29.88 | $29.87 | 1,200 |
| 11:20 AM | $29.87 | Down $ -0.01 | $29.89 | $29.87 | 1,600 |
| 11:19 AM | $29.88 | Down $ -0.02 | $29.89 | $29.87 | 1,700 |
| 11:18 AM | $29.90 | Down $ -0.02 | $29.91 | $29.90 | 3,000 |
| 11:17 AM | $29.92 | Up $0.03 | $29.93 | $29.90 | 5,500 |
| 11:16 AM | $29.90 | Down $0.00 | $29.91 | $29.90 | 2,800 |
| 11:15 AM | $29.90 | Down $ -0.01 | $29.91 | $29.90 | 1,300 |
| 11:14 AM | $29.91 | Down $ -0.02 | $29.92 | $29.91 | 2,300 |
| 11:13 AM | $29.93 | Up $0.03 | $29.93 | $29.90 | 3,400 |
| 11:12 AM | $29.90 | Up $0.02 | $29.90 | $29.88 | 3,700 |
| 11:11 AM | $29.88 | Up $0.02 | $29.88 | $29.86 | 3,300 |
| 11:10 AM | $29.86 | Up $0.01 | $29.86 | $29.85 | 700 |
| 11:09 AM | $29.85 | Up $0.00 | $29.86 | $29.85 | 900 |
| 11:08 AM | $29.85 | Up $0.01 | $29.85 | $29.85 | 300 |
| 11:07 AM | $29.85 | Down $ -0.04 | $29.88 | $29.84 | 11,600 |
| 11:06 AM | $29.88 | Down $ -0.01 | $29.89 | $29.88 | 1,700 |
| 11:05 AM | $29.89 | Up $0.02 | $29.90 | $29.88 | 3,100 |
| 11:04 AM | $29.88 | Up $0.02 | $29.88 | $29.87 | 1,300 |
| 11:03 AM | $29.86 | Down $ -0.01 | $29.86 | $29.86 | 500 |
| 11:02 AM | $29.87 | Up $0.01 | $29.88 | $29.87 | 1,900 |
| 11:01 AM | $29.87 | Up $0.01 | $29.87 | $29.86 | 800 |
| 11:00 AM | $29.86 | Up $0.02 | $29.86 | $29.84 | 3,600 |
| 10:59 AM | $29.84 | Down $ -0.02 | $29.85 | $29.84 | 5,900 |
| 10:58 AM | $29.86 | Down $ -0.02 | $29.88 | $29.86 | 2,400 |
| 10:57 AM | $29.88 | Down $ -0.01 | $29.90 | $29.88 | 2,000 |
| 10:56 AM | $29.89 | Down $ -0.01 | $29.90 | $29.89 | 3,100 |
| 10:55 AM | $29.90 | Up $0.00 | $29.90 | $29.89 | 1,800 |
| 10:54 AM | $29.90 | Up $0.00 | $29.90 | $29.89 | 1,500 |
| 10:53 AM | $29.90 | Up $0.01 | $29.91 | $29.88 | 3,700 |
| 10:52 AM | $29.89 | Up $0.00 | $29.89 | $29.88 | 2,500 |
| 10:51 AM | $29.89 | Down $ -0.04 | $29.91 | $29.89 | 2,600 |
| 10:50 AM | $29.92 | Up $0.00 | $29.93 | $29.92 | 600 |
| 10:49 AM | $29.92 | Up $0.02 | $29.93 | $29.91 | 1,600 |
| 10:48 AM | $29.91 | Down $0.00 | $29.91 | $29.90 | 4,000 |
| 10:47 AM | $29.91 | Up $0.01 | $29.92 | $29.90 | 4,200 |
| 10:46 AM | $29.90 | Down $ -0.02 | $29.92 | $29.90 | 2,900 |
| 10:45 AM | $29.92 | Down $ -0.01 | $29.92 | $29.91 | 3,700 |
| 10:44 AM | $29.93 | Down $ -0.04 | $29.96 | $29.92 | 5,000 |
| 10:43 AM | $29.96 | Up $0.01 | $29.97 | $29.95 | 5,300 |
| 10:42 AM | $29.96 | Up $0.00 | $29.96 | $29.95 | 1,400 |
| 10:41 AM | $29.96 | Down $ -0.01 | $29.97 | $29.96 | 5,800 |
| 10:40 AM | $29.97 | Down $0.00 | $29.97 | $29.96 | 2,000 |
| 10:39 AM | $29.97 | Down $ -0.01 | $29.99 | $29.97 | 3,800 |
| 10:38 AM | $29.98 | Up $0.01 | $29.99 | $29.97 | 5,600 |
| 10:37 AM | $29.97 | Down $ -0.02 | $29.98 | $29.97 | 1,400 |
| 10:36 AM | $29.99 | Up $0.02 | $29.99 | $29.98 | 3,400 |
| 10:35 AM | $29.97 | Up $0.00 | $29.97 | $29.97 | 900 |
| 10:34 AM | $29.97 | Up $0.00 | $29.97 | $29.97 | 1,100 |
| 10:33 AM | $29.97 | Up $0.00 | $29.97 | $29.95 | 4,000 |
| 10:32 AM | $29.97 | Up $0.02 | $29.98 | $29.97 | 1,900 |
| 10:31 AM | $29.96 | Up $0.01 | $29.96 | $29.95 | 8,200 |
| 10:30 AM | $29.95 | Up $0.02 | $29.95 | $29.94 | 3,700 |
| 10:29 AM | $29.93 | Up $0.01 | $29.93 | $29.91 | 3,400 |
| 10:28 AM | $29.92 | Down $0.00 | $29.92 | $29.92 | 900 |
| 10:27 AM | $29.93 | Down $ -0.02 | $29.94 | $29.93 | 7,100 |
| 10:26 AM | $29.94 | Up $0.00 | $29.95 | $29.93 | 3,400 |
| 10:25 AM | $29.94 | Down $ -0.03 | $29.98 | $29.94 | 17,500 |
| 10:24 AM | $29.97 | Down $ -0.02 | $29.99 | $29.97 | 5,700 |
| 10:23 AM | $29.99 | Up $0.00 | $29.99 | $29.98 | 700 |
| 10:22 AM | $29.99 | Down $0.00 | $29.99 | $29.97 | 3,100 |
| 10:21 AM | $29.99 | Down $ -0.03 | $30.02 | $29.99 | 3,800 |
| 10:20 AM | $30.02 | Down $ -0.01 | $30.03 | $30.01 | 3,400 |
| 10:19 AM | $30.03 | Up $0.00 | $30.03 | $30.02 | 3,200 |
| 10:18 AM | $30.03 | Up $0.02 | $30.03 | $30.01 | 3,300 |
| 10:17 AM | $30.00 | Up $0.00 | $30.01 | $29.99 | 3,500 |
| 10:16 AM | $30.00 | Down $ -0.01 | $30.01 | $29.99 | 6,300 |
| 10:15 AM | $30.01 | Down $ -0.01 | $30.04 | $30.01 | 4,400 |
| 10:14 AM | $30.02 | Down $ -0.02 | $30.04 | $30.02 | 5,200 |
| 10:13 AM | $30.04 | Up $0.02 | $30.05 | $30.02 | 10,400 |
| 10:12 AM | $30.02 | Up $0.04 | $30.04 | $29.99 | 94,500 |
| 10:11 AM | $29.99 | Up $0.02 | $30.00 | $29.96 | 16,200 |
| 10:10 AM | $29.97 | Up $0.03 | $29.97 | $29.94 | 4,300 |
| 10:09 AM | $29.94 | Up $0.00 | $29.95 | $29.94 | 6,700 |
| 10:08 AM | $29.94 | Up $0.01 | $29.94 | $29.92 | 1,700 |
| 10:07 AM | $29.93 | Down $ -0.04 | $29.98 | $29.92 | 5,700 |
| 10:06 AM | $29.97 | Up $0.00 | $29.98 | $29.96 | 16,500 |
| 10:05 AM | $29.97 | Down $ -0.01 | $29.98 | $29.97 | 7,200 |
| 10:04 AM | $29.98 | Up $0.02 | $29.98 | $29.95 | 16,100 |
| 10:03 AM | $29.96 | Up $0.00 | $29.97 | $29.96 | 1,900 |
| 10:02 AM | $29.96 | Down $ -0.02 | $29.99 | $29.94 | 12,500 |
| 10:01 AM | $29.98 | Up $0.03 | $29.98 | $29.95 | 6,400 |
| 10:00 AM | $29.95 | Up $0.04 | $29.96 | $29.92 | 23,500 |
| 09:59 AM | $29.91 | Down $ -0.01 | $29.92 | $29.89 | 11,000 |
| 09:58 AM | $29.92 | Up $0.00 | $29.92 | $29.91 | 4,600 |
| 09:57 AM | $29.92 | Up $0.03 | $29.93 | $29.90 | 13,500 |
| 09:56 AM | $29.89 | Up $0.00 | $29.89 | $29.86 | 2,300 |
| 09:55 AM | $29.89 | Up $0.09 | $29.89 | $29.81 | 29,600 |
| 09:54 AM | $29.80 | Up $0.02 | $29.80 | $29.77 | 3,800 |
| 09:53 AM | $29.79 | Down $0.00 | $29.81 | $29.78 | 2,600 |
| 09:52 AM | $29.79 | Up $0.01 | $29.80 | $29.79 | 4,300 |
| 09:51 AM | $29.78 | Up $0.03 | $29.79 | $29.76 | 1,800 |
| 09:50 AM | $29.75 | Down $ -0.01 | $29.76 | $29.74 | 5,800 |
| 09:49 AM | $29.76 | Down $ -0.03 | $29.79 | $29.76 | 8,500 |
| 09:48 AM | $29.79 | Down $ -0.03 | $29.84 | $29.79 | 3,700 |
| 09:47 AM | $29.82 | Up $0.03 | $29.83 | $29.79 | 6,600 |
| 09:46 AM | $29.79 | Up $0.02 | $29.79 | $29.77 | 4,600 |
| 09:45 AM | $29.77 | Down $ -0.02 | $29.78 | $29.75 | 5,600 |
| 09:44 AM | $29.79 | Down $ -0.03 | $29.82 | $29.78 | 2,900 |
| 09:43 AM | $29.82 | Down $ -0.02 | $29.84 | $29.82 | 6,300 |
| 09:42 AM | $29.84 | Up $0.01 | $29.84 | $29.83 | 3,200 |
| 09:41 AM | $29.83 | Down $ -0.01 | $29.87 | $29.83 | 15,000 |
| 09:40 AM | $29.84 | Up $0.02 | $29.84 | $29.82 | 1,800 |
| 09:39 AM | $29.82 | Down $ -0.02 | $29.85 | $29.81 | 4,100 |
| 09:38 AM | $29.84 | Up $0.04 | $29.84 | $29.79 | 17,500 |
| 09:37 AM | $29.80 | Up $0.03 | $29.80 | $29.77 | 6,800 |
| 09:36 AM | $29.77 | Up $0.05 | $29.78 | $29.73 | 1,700 |
| 09:35 AM | $29.72 | Down $ -0.02 | $29.75 | $29.72 | 1,500 |
| 09:34 AM | $29.74 | Up $0.07 | $29.74 | $29.64 | 4,100 |
| 09:33 AM | $29.67 | Down $ -0.01 | $29.69 | $29.66 | 3,600 |
| 09:32 AM | $29.69 | Down $ -0.01 | $29.70 | $29.68 | 800 |
| 09:31 AM | $29.70 | Up $0.02 | $29.71 | $29.63 | 6,700 |
| 09:30 AM | $29.68 | Down $ -0.03 | $29.68 | $29.61 | 37,700 |
| Previous close | $29.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-05-2025 | $29.90 | $29.96 | $30.08 | $29.88 | 4,258,600 |
| 29-05-2025 | $29.71 | $29.40 | $29.82 | $29.40 | 2,180,200 |
| 28-05-2025 | $29.27 | $29.28 | $29.40 | $29.17 | 1,780,100 |
| 27-05-2025 | $29.67 | $29.79 | $29.90 | $29.57 | 2,595,200 |
| 26-05-2025 | $29.40 | $29.54 | $29.58 | $29.40 | 1,033,700 |
| 23-05-2025 | $29.53 | $29.44 | $29.65 | $29.38 | 1,781,600 |
| 22-05-2025 | $29.75 | $29.79 | $29.98 | $29.74 | 1,727,400 |
| 21-05-2025 | $29.79 | $29.79 | $29.80 | $29.53 | 3,139,200 |
| 20-05-2025 | $30.15 | $30.44 | $30.45 | $30.11 | 2,292,600 |
| 16-05-2025 | $30.11 | $30.13 | $30.24 | $30.07 | 2,737,100 |
| 15-05-2025 | $30.20 | $30.29 | $30.29 | $30.10 | 2,215,800 |
| 14-05-2025 | $29.74 | $29.76 | $29.94 | $29.66 | 3,569,300 |
| 13-05-2025 | $30.63 | $31.00 | $31.02 | $30.51 | 2,496,500 |
| 12-05-2025 | $31.56 | $31.69 | $31.72 | $31.37 | 2,672,900 |
| 09-05-2025 | $31.60 | $32.03 | $32.11 | $31.57 | 3,242,800 |
| 08-05-2025 | $30.96 | $31.28 | $31.55 | $30.92 | 4,232,600 |
| 07-05-2025 | $29.38 | $29.67 | $29.72 | $29.11 | 4,775,100 |
| 06-05-2025 | $29.71 | $30.16 | $30.20 | $29.65 | 2,274,700 |
| 05-05-2025 | $29.54 | $29.36 | $29.56 | $29.14 | 1,546,400 |
| 02-05-2025 | $29.60 | $29.46 | $29.62 | $29.13 | 2,360,900 |
| 01-05-2025 | $29.68 | $30.05 | $30.10 | $29.58 | 3,136,600 |
| 30-04-2025 | $30.64 | $30.25 | $30.65 | $30.24 | 2,024,000 |
| 29-04-2025 | $30.31 | $30.42 | $30.48 | $30.27 | 1,361,300 |
| 28-04-2025 | $30.13 | $30.21 | $30.28 | $30.05 | 1,331,700 |
| 25-04-2025 | $30.03 | $29.73 | $30.05 | $29.65 | 1,225,100 |
| 24-04-2025 | $30.48 | $30.59 | $30.61 | $30.40 | 1,327,600 |
| 23-04-2025 | $30.84 | $30.74 | $30.95 | $30.63 | 1,423,100 |
| 22-04-2025 | $30.77 | $31.12 | $31.14 | $30.67 | 1,971,200 |
| 21-04-2025 | $30.99 | $30.57 | $30.99 | $30.54 | 2,238,600 |
| 17-04-2025 | $30.47 | $30.53 | $30.61 | $30.45 | 2,039,800 |
Graphs are not available, please refer to the detailed table