Quotes and Market Data
Find a quote
BCE INC.
31.87 Down -0.49 (-1.54 %)
Delayed : 2025/09/18 15:32:21
- Previous close $32.36
- Opening $32.26
- Price Ask $31.87
- Price Bid $31.87
- Size Bid 8
- Size Ask 57
- Today High $32.30
- Today Low $31.80
- 52 Weeks High $49.13
- 52 Weeks Low $28.73
- Volume 2,275,909
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:32 PM | $31.87 | Up $0.01 | $31.87 | $31.87 | 9,700 |
| 03:31 PM | $31.86 | Down $ -0.03 | $31.88 | $31.86 | 10,000 |
| 03:30 PM | $31.89 | Down $0.00 | $31.90 | $31.88 | 9,500 |
| 03:29 PM | $31.89 | Up $0.02 | $31.89 | $31.87 | 9,500 |
| 03:28 PM | $31.87 | Down $ -0.01 | $31.89 | $31.87 | 13,400 |
| 03:27 PM | $31.88 | Down $ -0.01 | $31.89 | $31.87 | 10,300 |
| 03:26 PM | $31.89 | Down $0.00 | $31.91 | $31.89 | 20,200 |
| 03:25 PM | $31.89 | Up $0.01 | $31.89 | $31.88 | 1,800 |
| 03:24 PM | $31.88 | Up $0.02 | $31.89 | $31.87 | 16,500 |
| 03:23 PM | $31.87 | Up $0.04 | $31.87 | $31.82 | 23,400 |
| 03:22 PM | $31.82 | Up $0.01 | $31.82 | $31.80 | 7,500 |
| 03:21 PM | $31.81 | Down $ -0.03 | $31.85 | $31.81 | 16,700 |
| 03:20 PM | $31.84 | Down $ -0.03 | $31.87 | $31.84 | 9,800 |
| 03:19 PM | $31.87 | Up $0.04 | $31.87 | $31.84 | 10,800 |
| 03:18 PM | $31.84 | Down $ -0.04 | $31.88 | $31.84 | 18,300 |
| 03:17 PM | $31.88 | Down $ -0.03 | $31.90 | $31.88 | 11,400 |
| 03:16 PM | $31.91 | Down $0.00 | $31.92 | $31.90 | 14,600 |
| 03:15 PM | $31.92 | Down $ -0.05 | $31.96 | $31.92 | 18,800 |
| 03:14 PM | $31.96 | Up $0.00 | $31.97 | $31.95 | 12,200 |
| 03:13 PM | $31.96 | Down $0.00 | $31.97 | $31.96 | 800 |
| 03:12 PM | $31.97 | Down $0.00 | $31.98 | $31.96 | 10,000 |
| 03:11 PM | $31.97 | Down $ -0.02 | $31.99 | $31.97 | 13,500 |
| 03:10 PM | $31.99 | Down $ -0.02 | $32.01 | $31.98 | 100,400 |
| 03:09 PM | $32.01 | Down $ -0.02 | $32.02 | $32.00 | 15,000 |
| 03:08 PM | $32.02 | Down $ -0.01 | $32.03 | $32.01 | 10,200 |
| 03:07 PM | $32.03 | Down $ -0.02 | $32.05 | $32.02 | 10,800 |
| 03:06 PM | $32.05 | Up $0.01 | $32.05 | $32.05 | 1,700 |
| 03:05 PM | $32.04 | Down $ -0.01 | $32.05 | $32.04 | 5,500 |
| 03:04 PM | $32.05 | Down $ -0.03 | $32.07 | $32.04 | 7,400 |
| 03:03 PM | $32.08 | Up $0.01 | $32.08 | $32.07 | 1,900 |
| 03:02 PM | $32.07 | Up $0.02 | $32.07 | $32.05 | 8,700 |
| 03:01 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 5,300 |
| 03:00 PM | $32.05 | Down $ -0.01 | $32.06 | $32.04 | 10,200 |
| 02:59 PM | $32.06 | Down $ -0.01 | $32.08 | $32.06 | 2,800 |
| 02:58 PM | $32.07 | Down $ -0.01 | $32.07 | $32.06 | 1,900 |
| 02:57 PM | $32.07 | Up $0.01 | $32.07 | $32.07 | 5,600 |
| 02:56 PM | $32.06 | Down $ -0.03 | $32.10 | $32.06 | 11,100 |
| 02:55 PM | $32.10 | Up $0.00 | $32.10 | $32.09 | 1,400 |
| 02:54 PM | $32.09 | Down $ -0.01 | $32.10 | $32.09 | 200 |
| 02:53 PM | $32.10 | Down $0.00 | $32.11 | $32.10 | 7,900 |
| 02:52 PM | $32.11 | Up $0.01 | $32.11 | $32.09 | 10,400 |
| 02:51 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 1,000 |
| 02:50 PM | $32.09 | Down $ -0.01 | $32.11 | $32.09 | 13,700 |
| 02:49 PM | $32.11 | Up $0.00 | $32.11 | $32.10 | 4,100 |
| 02:48 PM | $32.11 | Up $0.00 | $32.11 | $32.11 | 4,700 |
| 02:47 PM | $32.11 | Up $0.00 | $32.11 | $32.11 | 3,500 |
| 02:46 PM | $32.11 | Up $0.00 | $32.11 | $32.11 | 5,000 |
| 02:45 PM | $32.11 | Up $0.00 | $32.11 | $32.11 | 500 |
| 02:44 PM | $32.11 | Down $ -0.01 | $32.11 | $32.10 | 5,000 |
| 02:43 PM | $32.11 | Up $0.01 | $32.11 | $32.11 | 6,000 |
| 02:42 PM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 2,000 |
| 02:40 PM | $32.11 | Up $0.01 | $32.11 | $32.11 | 100 |
| 02:40 PM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 02:39 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 1,500 |
| 02:38 PM | $32.10 | Up $0.00 | $32.10 | $32.09 | 5,500 |
| 02:37 PM | $32.10 | Up $0.01 | $32.10 | $32.09 | 600 |
| 02:36 PM | $32.10 | Down $ -0.01 | $32.10 | $32.10 | 2,100 |
| 02:35 PM | $32.10 | Down $ -0.01 | $32.11 | $32.10 | 14,900 |
| 02:34 PM | $32.11 | Down $ -0.01 | $32.12 | $32.11 | 1,300 |
| 02:33 PM | $32.12 | Down $0.00 | $32.12 | $32.12 | 3,900 |
| 02:32 PM | $32.12 | Down $ -0.01 | $32.12 | $32.12 | 1,100 |
| 02:31 PM | $32.13 | Up $0.02 | $32.13 | $32.10 | 9,800 |
| 02:30 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 200 |
| 02:29 PM | $32.10 | Down $ -0.01 | $32.11 | $32.10 | 3,800 |
| 02:28 PM | $32.11 | Up $0.01 | $32.11 | $32.11 | 4,000 |
| 02:26 PM | $32.11 | Down $ -0.02 | $32.12 | $32.10 | 99,100 |
| 02:26 PM | $32.11 | Up $0.00 | $32.12 | $32.10 | 0 |
| 02:25 PM | $32.12 | Down $ -0.01 | $32.12 | $32.11 | 7,500 |
| 02:24 PM | $32.13 | Down $ -0.01 | $32.13 | $32.12 | 24,000 |
| 02:23 PM | $32.13 | Up $0.01 | $32.13 | $32.12 | 5,000 |
| 02:22 PM | $32.13 | Down $ -0.01 | $32.13 | $32.12 | 8,300 |
| 02:21 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 6,000 |
| 02:20 PM | $32.12 | Down $ -0.01 | $32.12 | $32.12 | 200 |
| 02:19 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 400 |
| 02:18 PM | $32.13 | Down $ -0.01 | $32.14 | $32.13 | 10,400 |
| 02:17 PM | $32.14 | Up $0.01 | $32.14 | $32.14 | 7,800 |
| 02:16 PM | $32.13 | Up $0.01 | $32.13 | $32.12 | 13,700 |
| 02:15 PM | $32.13 | Up $0.00 | $32.13 | $32.12 | 4,600 |
| 02:14 PM | $32.13 | Up $0.01 | $32.13 | $32.12 | 600 |
| 02:13 PM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 3,100 |
| 02:12 PM | $32.13 | Down $ -0.01 | $32.14 | $32.13 | 700 |
| 02:11 PM | $32.13 | Down $ -0.01 | $32.15 | $32.12 | 15,200 |
| 02:10 PM | $32.14 | Up $0.00 | $32.15 | $32.13 | 8,400 |
| 02:08 PM | $32.14 | Up $0.00 | $32.14 | $32.13 | 5,300 |
| 02:08 PM | $32.14 | Up $0.00 | $32.14 | $32.13 | 0 |
| 02:07 PM | $32.14 | Down $ -0.02 | $32.17 | $32.14 | 13,000 |
| 02:06 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 5,000 |
| 02:05 PM | $32.15 | Up $0.01 | $32.16 | $32.15 | 6,500 |
| 02:04 PM | $32.14 | Down $ -0.01 | $32.15 | $32.14 | 1,400 |
| 02:03 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 500 |
| 02:02 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 4,300 |
| 02:01 PM | $32.16 | Up $0.00 | $32.16 | $32.15 | 900 |
| 02:00 PM | $32.16 | Up $0.01 | $32.16 | $32.14 | 14,100 |
| 01:59 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 200 |
| 01:58 PM | $32.15 | Up $0.01 | $32.15 | $32.14 | 800 |
| 01:57 PM | $32.14 | Down $ -0.01 | $32.15 | $32.14 | 400 |
| 01:56 PM | $32.15 | Down $ -0.02 | $32.16 | $32.15 | 2,400 |
| 01:55 PM | $32.17 | Up $0.02 | $32.17 | $32.16 | 2,800 |
| 01:54 PM | $32.15 | Up $0.01 | $32.16 | $32.15 | 1,000 |
| 01:53 PM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 6,500 |
| 01:52 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 900 |
| 01:51 PM | $32.15 | Down $ -0.02 | $32.18 | $32.15 | 4,000 |
| 01:50 PM | $32.18 | Up $0.02 | $32.18 | $32.15 | 5,700 |
| 01:49 PM | $32.16 | Up $0.02 | $32.16 | $32.15 | 3,400 |
| 01:48 PM | $32.14 | Up $0.00 | $32.15 | $32.14 | 1,500 |
| 01:47 PM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 400 |
| 01:46 PM | $32.15 | Up $0.02 | $32.15 | $32.13 | 4,500 |
| 01:45 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 500 |
| 01:44 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 1,500 |
| 01:43 PM | $32.13 | Down $ -0.01 | $32.13 | $32.13 | 1,400 |
| 01:42 PM | $32.14 | Up $0.02 | $32.16 | $32.12 | 33,400 |
| 01:41 PM | $32.12 | Up $0.02 | $32.12 | $32.10 | 12,400 |
| 01:40 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 900 |
| 01:39 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 1,000 |
| 01:38 PM | $32.10 | Down $ -0.01 | $32.11 | $32.10 | 500 |
| 01:37 PM | $32.11 | Up $0.01 | $32.11 | $32.10 | 3,900 |
| 01:36 PM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 600 |
| 01:35 PM | $32.12 | Up $0.02 | $32.12 | $32.11 | 2,000 |
| 01:34 PM | $32.10 | Down $ -0.01 | $32.10 | $32.10 | 400 |
| 01:33 PM | $32.11 | Down $ -0.01 | $32.12 | $32.11 | 3,700 |
| 01:32 PM | $32.12 | Up $0.00 | $32.12 | $32.12 | 1,300 |
| 01:31 PM | $32.12 | Up $0.02 | $32.12 | $32.10 | 11,000 |
| 01:30 PM | $32.10 | Down $ -0.01 | $32.10 | $32.10 | 300 |
| 01:28 PM | $32.10 | Down $ -0.01 | $32.11 | $32.10 | 6,700 |
| 01:28 PM | $32.10 | Up $0.00 | $32.11 | $32.10 | 0 |
| 01:27 PM | $32.11 | Up $0.00 | $32.11 | $32.11 | 300 |
| 01:26 PM | $32.11 | Down $ -0.02 | $32.12 | $32.11 | 2,600 |
| 01:25 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 600 |
| 01:24 PM | $32.13 | Down $ -0.02 | $32.14 | $32.13 | 1,400 |
| 01:23 PM | $32.14 | Up $0.01 | $32.14 | $32.13 | 4,500 |
| 01:22 PM | $32.13 | Up $0.02 | $32.13 | $32.12 | 4,500 |
| 01:21 PM | $32.12 | Down $ -0.02 | $32.14 | $32.11 | 1,600 |
| 01:20 PM | $32.13 | Down $0.00 | $32.14 | $32.13 | 3,700 |
| 01:19 PM | $32.14 | Up $0.02 | $32.14 | $32.11 | 16,300 |
| 01:18 PM | $32.12 | Up $0.02 | $32.12 | $32.10 | 5,700 |
| 01:17 PM | $32.10 | Up $0.01 | $32.10 | $32.09 | 1,100 |
| 01:16 PM | $32.09 | Down $0.00 | $32.10 | $32.09 | 4,400 |
| 01:15 PM | $32.10 | Up $0.02 | $32.12 | $32.07 | 9,400 |
| 01:14 PM | $32.07 | Up $0.03 | $32.07 | $32.03 | 10,200 |
| 01:13 PM | $32.04 | Down $ -0.02 | $32.06 | $32.04 | 23,200 |
| 01:12 PM | $32.06 | Down $ -0.03 | $32.10 | $32.06 | 17,100 |
| 01:11 PM | $32.09 | Up $0.00 | $32.09 | $32.08 | 2,400 |
| 01:10 PM | $32.09 | Down $ -0.01 | $32.09 | $32.08 | 8,000 |
| 01:09 PM | $32.10 | Down $ -0.01 | $32.10 | $32.10 | 600 |
| 01:08 PM | $32.11 | Down $ -0.01 | $32.13 | $32.10 | 21,500 |
| 01:07 PM | $32.12 | Down $ -0.01 | $32.13 | $32.10 | 21,400 |
| 01:06 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 2,800 |
| 01:05 PM | $32.13 | Up $0.01 | $32.13 | $32.12 | 5,400 |
| 01:04 PM | $32.12 | Down $ -0.01 | $32.14 | $32.12 | 8,700 |
| 01:03 PM | $32.13 | Up $0.00 | $32.14 | $32.13 | 4,100 |
| 01:02 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 10,400 |
| 01:01 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 4,400 |
| 01:00 PM | $32.13 | Up $0.01 | $32.13 | $32.12 | 10,100 |
| 12:59 PM | $32.12 | Up $0.00 | $32.12 | $32.12 | 2,200 |
| 12:58 PM | $32.12 | Up $0.00 | $32.12 | $32.11 | 700 |
| 12:56 PM | $32.12 | Up $0.00 | $32.12 | $32.12 | 8,000 |
| 12:56 PM | $32.12 | Up $0.00 | $32.12 | $32.12 | 0 |
| 12:54 PM | $32.12 | Down $ -0.01 | $32.14 | $32.12 | 11,000 |
| 12:54 PM | $32.12 | Up $0.00 | $32.14 | $32.12 | 0 |
| 12:53 PM | $32.13 | Up $0.01 | $32.13 | $32.12 | 1,000 |
| 12:51 PM | $32.13 | Up $0.02 | $32.13 | $32.10 | 138,800 |
| 12:51 PM | $32.13 | Up $0.00 | $32.13 | $32.10 | 0 |
| 12:50 PM | $32.11 | Down $ -0.02 | $32.15 | $32.11 | 5,500 |
| 12:49 PM | $32.13 | Up $0.01 | $32.14 | $32.12 | 9,100 |
| 12:48 PM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 4,600 |
| 12:47 PM | $32.13 | Down $ -0.01 | $32.14 | $32.13 | 6,300 |
| 12:45 PM | $32.14 | Down $ -0.02 | $32.16 | $32.14 | 13,600 |
| 12:45 PM | $32.14 | Up $0.00 | $32.16 | $32.14 | 0 |
| 12:43 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 300 |
| 12:43 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:42 PM | $32.16 | Down $ -0.01 | $32.17 | $32.16 | 2,100 |
| 12:41 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 1,900 |
| 12:40 PM | $32.17 | Down $ -0.01 | $32.18 | $32.17 | 2,100 |
| 12:39 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 300 |
| 12:38 PM | $32.17 | Up $0.00 | $32.18 | $32.17 | 2,300 |
| 12:37 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 2,100 |
| 12:36 PM | $32.17 | Up $0.02 | $32.18 | $32.16 | 5,200 |
| 12:35 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 500 |
| 12:33 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 600 |
| 12:33 PM | $32.16 | Up $0.00 | $32.16 | $32.15 | 0 |
| 12:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 3,200 |
| 12:31 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 3,100 |
| 12:30 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 100 |
| 12:28 PM | $32.16 | Up $0.01 | $32.16 | $32.16 | 200 |
| 12:28 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:27 PM | $32.15 | Down $ -0.02 | $32.16 | $32.15 | 1,300 |
| 12:26 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 2,500 |
| 12:25 PM | $32.17 | Up $0.02 | $32.17 | $32.16 | 4,100 |
| 12:24 PM | $32.15 | Up $0.00 | $32.16 | $32.15 | 6,800 |
| 12:23 PM | $32.15 | Up $0.00 | $32.16 | $32.15 | 4,900 |
| 12:22 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 2,000 |
| 12:21 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 2,500 |
| 12:20 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 800 |
| 12:19 PM | $32.16 | Down $ -0.01 | $32.17 | $32.16 | 3,400 |
| 12:18 PM | $32.17 | Up $0.00 | $32.18 | $32.15 | 17,900 |
| 12:17 PM | $32.17 | Up $0.01 | $32.17 | $32.15 | 600 |
| 12:16 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 4,500 |
| 12:15 PM | $32.15 | Up $0.02 | $32.15 | $32.13 | 10,100 |
| 12:14 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 800 |
| 12:13 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 200 |
| 12:12 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 200 |
| 12:11 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 1,800 |
| 12:10 PM | $32.13 | Up $0.00 | $32.13 | $32.12 | 6,700 |
| 12:09 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 200 |
| 12:08 PM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 400 |
| 12:07 PM | $32.13 | Up $0.00 | $32.13 | $32.12 | 5,300 |
| 12:06 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 100 |
| 12:05 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 200 |
| 12:04 PM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 8,800 |
| 12:03 PM | $32.13 | Up $0.00 | $32.14 | $32.12 | 9,700 |
| 12:02 PM | $32.13 | Up $0.00 | $32.13 | $32.12 | 2,000 |
| 12:01 PM | $32.13 | Down $ -0.01 | $32.14 | $32.13 | 7,400 |
| 12:00 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 100 |
| 11:59 AM | $32.14 | Up $0.01 | $32.14 | $32.14 | 400 |
| 11:58 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 2,400 |
| 11:57 AM | $32.13 | Up $0.01 | $32.13 | $32.13 | 700 |
| 11:56 AM | $32.12 | Down $ -0.02 | $32.14 | $32.12 | 5,800 |
| 11:55 AM | $32.14 | Up $0.01 | $32.14 | $32.14 | 2,000 |
| 11:54 AM | $32.13 | Up $0.01 | $32.13 | $32.13 | 300 |
| 11:53 AM | $32.13 | Down $ -0.01 | $32.13 | $32.12 | 5,600 |
| 11:52 AM | $32.13 | Down $ -0.02 | $32.14 | $32.13 | 14,000 |
| 11:51 AM | $32.15 | Up $0.00 | $32.16 | $32.15 | 1,000 |
| 11:50 AM | $32.15 | Up $0.03 | $32.15 | $32.13 | 16,200 |
| 11:49 AM | $32.12 | Up $0.01 | $32.12 | $32.12 | 1,400 |
| 11:48 AM | $32.11 | Up $0.00 | $32.12 | $32.11 | 4,600 |
| 11:47 AM | $32.11 | Down $ -0.02 | $32.14 | $32.11 | 16,300 |
| 11:46 AM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 1,200 |
| 11:45 AM | $32.15 | Up $0.01 | $32.15 | $32.15 | 500 |
| 11:43 AM | $32.14 | Down $ -0.01 | $32.15 | $32.14 | 2,400 |
| 11:43 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 0 |
| 11:42 AM | $32.15 | Up $0.01 | $32.15 | $32.14 | 800 |
| 11:41 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 5,000 |
| 11:40 AM | $32.14 | Up $0.01 | $32.14 | $32.14 | 100 |
| 11:39 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 200 |
| 11:38 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 200 |
| 11:37 AM | $32.14 | Down $ -0.01 | $32.15 | $32.14 | 6,100 |
| 11:36 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 1,100 |
| 11:35 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 1,700 |
| 11:34 AM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 600 |
| 11:33 AM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 700 |
| 11:32 AM | $32.17 | Down $ -0.02 | $32.18 | $32.17 | 1,100 |
| 11:31 AM | $32.19 | Up $0.01 | $32.19 | $32.18 | 1,100 |
| 11:30 AM | $32.18 | Up $0.01 | $32.19 | $32.18 | 1,400 |
| 11:29 AM | $32.17 | Down $ -0.01 | $32.18 | $32.17 | 3,800 |
| 11:28 AM | $32.18 | Up $0.01 | $32.18 | $32.18 | 1,000 |
| 11:27 AM | $32.18 | Up $0.02 | $32.18 | $32.17 | 500 |
| 11:26 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 1,000 |
| 11:25 AM | $32.16 | Up $0.01 | $32.16 | $32.14 | 9,800 |
| 11:24 AM | $32.15 | Down $ -0.04 | $32.19 | $32.15 | 9,100 |
| 11:23 AM | $32.19 | Down $0.00 | $32.19 | $32.18 | 3,300 |
| 11:22 AM | $32.19 | Up $0.01 | $32.19 | $32.19 | 2,200 |
| 11:21 AM | $32.18 | Down $ -0.01 | $32.19 | $32.18 | 2,400 |
| 11:20 AM | $32.19 | Up $0.00 | $32.20 | $32.19 | 2,000 |
| 11:18 AM | $32.19 | Down $ -0.01 | $32.19 | $32.18 | 1,500 |
| 11:18 AM | $32.19 | Up $0.00 | $32.19 | $32.18 | 0 |
| 11:17 AM | $32.20 | Up $0.01 | $32.20 | $32.19 | 8,700 |
| 11:16 AM | $32.19 | Up $0.02 | $32.19 | $32.18 | 2,300 |
| 11:15 AM | $32.17 | Up $0.01 | $32.17 | $32.17 | 2,400 |
| 11:14 AM | $32.17 | Up $0.00 | $32.17 | $32.17 | 200 |
| 11:13 AM | $32.17 | Up $0.00 | $32.17 | $32.17 | 200 |
| 11:12 AM | $32.17 | Up $0.01 | $32.17 | $32.16 | 2,400 |
| 11:11 AM | $32.16 | Down $ -0.02 | $32.18 | $32.16 | 6,700 |
| 11:10 AM | $32.18 | Down $ -0.01 | $32.19 | $32.18 | 900 |
| 11:09 AM | $32.19 | Down $ -0.01 | $32.20 | $32.19 | 800 |
| 11:08 AM | $32.20 | Up $0.02 | $32.20 | $32.19 | 2,100 |
| 11:07 AM | $32.19 | Down $ -0.03 | $32.21 | $32.18 | 2,100 |
| 11:06 AM | $32.22 | Down $0.00 | $32.23 | $32.22 | 7,700 |
| 11:05 AM | $32.22 | Up $0.00 | $32.23 | $32.22 | 2,000 |
| 11:03 AM | $32.22 | Up $0.02 | $32.22 | $32.21 | 2,700 |
| 11:03 AM | $32.22 | Up $0.00 | $32.22 | $32.21 | 0 |
| 11:02 AM | $32.21 | Up $0.00 | $32.21 | $32.19 | 2,900 |
| 11:01 AM | $32.20 | Up $0.01 | $32.20 | $32.20 | 1,600 |
| 11:00 AM | $32.20 | Down $ -0.05 | $32.24 | $32.20 | 3,800 |
| 10:59 AM | $32.25 | Up $0.02 | $32.25 | $32.23 | 600 |
| 10:58 AM | $32.22 | Up $0.00 | $32.22 | $32.20 | 6,600 |
| 10:57 AM | $32.22 | Up $0.04 | $32.22 | $32.19 | 3,200 |
| 10:56 AM | $32.18 | Up $0.01 | $32.18 | $32.16 | 2,900 |
| 10:55 AM | $32.18 | Up $0.00 | $32.18 | $32.17 | 2,200 |
| 10:54 AM | $32.17 | Up $0.00 | $32.18 | $32.17 | 1,100 |
| 10:53 AM | $32.17 | Up $0.00 | $32.19 | $32.17 | 2,800 |
| 10:52 AM | $32.17 | Up $0.02 | $32.17 | $32.13 | 26,200 |
| 10:51 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 18,800 |
| 10:50 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 2,700 |
| 10:49 AM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 1,300 |
| 10:48 AM | $32.16 | Up $0.01 | $32.16 | $32.15 | 3,200 |
| 10:47 AM | $32.15 | Up $0.00 | $32.16 | $32.15 | 7,300 |
| 10:46 AM | $32.15 | Down $ -0.02 | $32.18 | $32.15 | 3,900 |
| 10:45 AM | $32.17 | Up $0.02 | $32.17 | $32.16 | 2,500 |
| 10:44 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 1,400 |
| 10:43 AM | $32.15 | Down $ -0.02 | $32.16 | $32.15 | 700 |
| 10:42 AM | $32.17 | Up $0.02 | $32.17 | $32.16 | 800 |
| 10:41 AM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 9,000 |
| 10:40 AM | $32.16 | Up $0.01 | $32.16 | $32.15 | 500 |
| 10:39 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 2,600 |
| 10:38 AM | $32.15 | Up $0.01 | $32.15 | $32.14 | 7,100 |
| 10:37 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 3,400 |
| 10:36 AM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 200 |
| 10:35 AM | $32.15 | Up $0.00 | $32.15 | $32.14 | 4,200 |
| 10:34 AM | $32.15 | Up $0.01 | $32.15 | $32.13 | 3,800 |
| 10:33 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 300 |
| 10:32 AM | $32.14 | Down $ -0.01 | $32.15 | $32.13 | 1,000 |
| 10:31 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 200 |
| 10:30 AM | $32.15 | Down $ -0.01 | $32.15 | $32.14 | 2,900 |
| 10:29 AM | $32.16 | Down $ -0.02 | $32.17 | $32.16 | 3,300 |
| 10:28 AM | $32.18 | Up $0.01 | $32.18 | $32.17 | 5,200 |
| 10:27 AM | $32.17 | Up $0.00 | $32.18 | $32.17 | 6,800 |
| 10:26 AM | $32.17 | Down $ -0.01 | $32.17 | $32.16 | 600 |
| 10:25 AM | $32.18 | Up $0.03 | $32.18 | $32.15 | 5,100 |
| 10:24 AM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 1,200 |
| 10:23 AM | $32.16 | Up $0.01 | $32.16 | $32.15 | 2,700 |
| 10:22 AM | $32.15 | Up $0.01 | $32.15 | $32.14 | 2,200 |
| 10:21 AM | $32.14 | Down $ -0.01 | $32.14 | $32.13 | 8,000 |
| 10:20 AM | $32.15 | Up $0.01 | $32.15 | $32.14 | 5,000 |
| 10:19 AM | $32.14 | Up $0.02 | $32.14 | $32.12 | 6,900 |
| 10:18 AM | $32.12 | Down $ -0.01 | $32.12 | $32.11 | 2,200 |
| 10:17 AM | $32.13 | Up $0.01 | $32.13 | $32.11 | 1,600 |
| 10:16 AM | $32.12 | Up $0.01 | $32.12 | $32.10 | 2,100 |
| 10:15 AM | $32.11 | Down $ -0.03 | $32.14 | $32.11 | 2,600 |
| 10:14 AM | $32.14 | Down $ -0.02 | $32.16 | $32.14 | 15,400 |
| 10:13 AM | $32.16 | Down $ -0.02 | $32.17 | $32.16 | 1,900 |
| 10:12 AM | $32.17 | Up $0.00 | $32.17 | $32.17 | 1,300 |
| 10:11 AM | $32.17 | Up $0.00 | $32.18 | $32.17 | 3,700 |
| 10:10 AM | $32.17 | Down $0.00 | $32.18 | $32.17 | 700 |
| 10:09 AM | $32.18 | Up $0.02 | $32.18 | $32.17 | 700 |
| 10:08 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 6,700 |
| 10:07 AM | $32.16 | Up $0.00 | $32.17 | $32.16 | 1,400 |
| 10:06 AM | $32.16 | Up $0.00 | $32.16 | $32.16 | 1,100 |
| 10:05 AM | $32.16 | Down $ -0.02 | $32.18 | $32.16 | 1,600 |
| 10:04 AM | $32.18 | Up $0.02 | $32.18 | $32.17 | 2,200 |
| 10:03 AM | $32.17 | Down $ -0.02 | $32.18 | $32.17 | 1,500 |
| 10:02 AM | $32.18 | Down $ -0.02 | $32.20 | $32.17 | 9,100 |
| 10:01 AM | $32.20 | Up $0.03 | $32.20 | $32.18 | 4,700 |
| 10:00 AM | $32.17 | Up $0.03 | $32.18 | $32.15 | 6,800 |
| 09:59 AM | $32.14 | Up $0.02 | $32.15 | $32.11 | 14,600 |
| 09:58 AM | $32.12 | Up $0.02 | $32.12 | $32.11 | 2,400 |
| 09:57 AM | $32.10 | Down $ -0.03 | $32.12 | $32.10 | 14,600 |
| 09:56 AM | $32.14 | Down $ -0.02 | $32.16 | $32.14 | 4,700 |
| 09:55 AM | $32.15 | Up $0.00 | $32.16 | $32.15 | 1,900 |
| 09:54 AM | $32.15 | Up $0.00 | $32.16 | $32.15 | 1,100 |
| 09:53 AM | $32.15 | Up $0.02 | $32.15 | $32.13 | 6,500 |
| 09:52 AM | $32.13 | Up $0.00 | $32.13 | $32.12 | 1,300 |
| 09:51 AM | $32.13 | Up $0.02 | $32.13 | $32.13 | 500 |
| 09:50 AM | $32.11 | Down $ -0.02 | $32.13 | $32.11 | 5,000 |
| 09:49 AM | $32.13 | Down $ -0.01 | $32.13 | $32.11 | 3,100 |
| 09:48 AM | $32.14 | Down $ -0.02 | $32.17 | $32.14 | 1,100 |
| 09:47 AM | $32.16 | Up $0.02 | $32.16 | $32.14 | 4,800 |
| 09:46 AM | $32.14 | Down $ -0.02 | $32.14 | $32.14 | 1,900 |
| 09:45 AM | $32.15 | Up $0.05 | $32.15 | $32.08 | 4,400 |
| 09:44 AM | $32.10 | Up $0.01 | $32.12 | $32.09 | 1,500 |
| 09:43 AM | $32.09 | Up $0.01 | $32.10 | $32.07 | 6,000 |
| 09:42 AM | $32.08 | Down $ -0.05 | $32.12 | $32.07 | 146,200 |
| 09:41 AM | $32.13 | Up $0.02 | $32.13 | $32.11 | 2,100 |
| 09:40 AM | $32.11 | Down $ -0.06 | $32.15 | $32.11 | 3,100 |
| 09:39 AM | $32.17 | Down $ -0.02 | $32.21 | $32.15 | 4,500 |
| 09:38 AM | $32.19 | Down $ -0.03 | $32.21 | $32.19 | 700 |
| 09:37 AM | $32.22 | Up $0.00 | $32.22 | $32.20 | 1,800 |
| 09:36 AM | $32.22 | Up $0.05 | $32.22 | $32.18 | 6,500 |
| 09:35 AM | $32.17 | Down $ -0.03 | $32.20 | $32.16 | 4,600 |
| 09:34 AM | $32.20 | Up $0.00 | $32.24 | $32.19 | 5,600 |
| 09:33 AM | $32.20 | Down $ -0.01 | $32.20 | $32.18 | 2,100 |
| 09:32 AM | $32.21 | Up $0.09 | $32.23 | $32.12 | 4,600 |
| 09:31 AM | $32.13 | Up $0.01 | $32.14 | $32.08 | 9,500 |
| 09:30 AM | $32.12 | Down $ -0.24 | $32.30 | $32.12 | 77,100 |
| Previous close | $32.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $32.36 | $32.39 | $32.50 | $32.30 | 4,319,300 |
| 16-09-2025 | $32.22 | $32.27 | $32.31 | $31.99 | 3,648,000 |
| 15-09-2025 | $32.65 | $32.54 | $32.68 | $32.50 | 3,562,300 |
| 12-09-2025 | $33.46 | $33.41 | $33.52 | $33.30 | 2,566,100 |
| 11-09-2025 | $33.59 | $33.59 | $33.66 | $33.51 | 2,473,600 |
| 10-09-2025 | $33.48 | $33.36 | $33.53 | $33.27 | 2,449,700 |
| 09-09-2025 | $33.55 | $33.49 | $33.74 | $33.42 | 1,661,000 |
| 08-09-2025 | $33.67 | $33.58 | $33.75 | $33.50 | 2,064,300 |
| 05-09-2025 | $34.23 | $34.26 | $34.33 | $34.09 | 1,163,800 |
| 04-09-2025 | $33.82 | $33.92 | $34.09 | $33.79 | 1,727,700 |
| 03-09-2025 | $33.84 | $33.63 | $33.89 | $33.63 | 2,322,700 |
| 02-09-2025 | $33.68 | $33.92 | $33.93 | $33.61 | 1,849,300 |
| 29-08-2025 | $34.27 | $34.30 | $34.33 | $34.23 | 1,634,800 |
| 28-08-2025 | $34.14 | $33.95 | $34.30 | $33.94 | 1,502,300 |
| 27-08-2025 | $34.44 | $34.52 | $34.59 | $34.34 | 1,838,400 |
| 26-08-2025 | $34.46 | $34.68 | $34.73 | $34.38 | 3,066,800 |
| 25-08-2025 | $34.98 | $35.19 | $35.23 | $34.96 | 1,126,300 |
| 22-08-2025 | $35.24 | $35.32 | $35.45 | $35.15 | 1,810,000 |
| 21-08-2025 | $35.72 | $35.50 | $35.82 | $35.47 | 1,769,100 |
| 20-08-2025 | $35.67 | $35.68 | $35.86 | $35.61 | 1,647,100 |
| 19-08-2025 | $35.44 | $35.38 | $35.52 | $35.30 | 1,247,400 |
| 18-08-2025 | $35.28 | $35.47 | $35.53 | $35.27 | 2,045,200 |
| 15-08-2025 | $35.37 | $35.11 | $35.45 | $35.11 | 2,409,200 |
| 14-08-2025 | $35.03 | $34.83 | $35.05 | $34.81 | 2,636,800 |
| 13-08-2025 | $34.53 | $34.37 | $34.74 | $34.32 | 3,435,600 |
| 12-08-2025 | $33.77 | $34.17 | $34.22 | $33.75 | 1,522,000 |
| 11-08-2025 | $33.58 | $33.77 | $33.87 | $33.57 | 1,847,100 |
| 08-08-2025 | $33.51 | $33.56 | $33.69 | $33.48 | 2,565,400 |
| 07-08-2025 | $32.66 | $32.17 | $32.75 | $32.11 | 2,013,100 |
| 06-08-2025 | $32.00 | $32.23 | $32.26 | $31.74 | 4,232,000 |
Graphs are not available, please refer to the detailed table