Print

Quotes and Market Data

Find a quote

BCE INC.

30.20 Up 0.31 (1.03 %)

Delayed : 2025/06/30 17:40:00

  • Previous close $29.89
  • Opening $29.85
  • Price Ask $30.16
  • Price Bid $30.16
  • Size Bid 90
  • Size Ask 26
  • Today High $30.22
  • Today Low $29.72
  • 52 Weeks High $49.13
  • 52 Weeks Low $28.73
  • Volume 4,424,707

Intraday history

Hour Last Change High Low Volume
04:00 PM $30.20 Up $0.00 $30.20 $30.20 1,234,900
03:59 PM $30.20 Down $ -0.01 $30.21 $30.18 80,200
03:58 PM $30.21 Down $ -0.01 $30.22 $30.21 63,700
03:57 PM $30.22 Up $0.00 $30.22 $30.21 21,500
03:56 PM $30.22 Up $0.02 $30.22 $30.19 50,600
03:55 PM $30.20 Down $ -0.01 $30.22 $30.20 54,100
03:54 PM $30.21 Up $0.00 $30.21 $30.19 57,200
03:53 PM $30.21 Up $0.01 $30.21 $30.21 24,300
03:52 PM $30.21 Up $0.00 $30.22 $30.21 31,800
03:51 PM $30.21 Up $0.03 $30.21 $30.17 95,700
03:50 PM $30.18 Up $0.01 $30.18 $30.16 35,900
03:49 PM $30.17 Up $0.00 $30.17 $30.17 5,200
03:48 PM $30.16 Up $0.00 $30.17 $30.16 28,000
03:47 PM $30.16 Up $0.01 $30.16 $30.15 24,100
03:46 PM $30.15 Up $0.00 $30.15 $30.15 11,100
03:45 PM $30.15 Up $0.00 $30.15 $30.14 6,500
03:44 PM $30.15 Up $0.02 $30.15 $30.12 55,100
03:43 PM $30.13 Down $ -0.02 $30.16 $30.13 34,300
03:42 PM $30.15 Down $ -0.02 $30.17 $30.15 5,000
03:41 PM $30.17 Up $0.00 $30.17 $30.16 8,500
03:40 PM $30.17 Up $0.02 $30.17 $30.16 15,100
03:39 PM $30.15 Up $0.00 $30.16 $30.14 22,300
03:38 PM $30.15 Up $0.00 $30.15 $30.14 2,900
03:37 PM $30.15 Up $0.00 $30.15 $30.15 1,200
03:36 PM $30.15 Down $0.00 $30.15 $30.14 7,200
03:35 PM $30.15 Up $0.02 $30.15 $30.13 49,500
03:34 PM $30.13 Down $0.00 $30.13 $30.12 11,100
03:33 PM $30.13 Up $0.02 $30.13 $30.11 21,900
03:32 PM $30.11 Up $0.01 $30.11 $30.10 16,400
03:31 PM $30.10 Up $0.00 $30.10 $30.09 22,400
03:30 PM $30.09 Down $ -0.04 $30.13 $30.09 24,200
03:29 PM $30.13 Up $0.02 $30.13 $30.11 11,800
03:28 PM $30.11 Down $0.00 $30.11 $30.11 800
03:27 PM $30.11 Up $0.01 $30.12 $30.11 18,700
03:26 PM $30.10 Up $0.01 $30.10 $30.09 114,400
03:25 PM $30.10 Up $0.02 $30.10 $30.08 17,800
03:24 PM $30.08 Down $0.00 $30.09 $30.08 5,500
03:23 PM $30.08 Down $ -0.01 $30.08 $30.08 100
03:22 PM $30.09 Down $ -0.02 $30.09 $30.09 1,200
03:21 PM $30.10 Down $ -0.01 $30.11 $30.10 7,000
03:20 PM $30.11 Up $0.00 $30.11 $30.11 800
03:19 PM $30.11 Up $0.04 $30.11 $30.08 15,200
03:18 PM $30.08 Down $ -0.02 $30.09 $30.08 5,900
03:17 PM $30.09 Down $ -0.02 $30.10 $30.09 2,700
03:16 PM $30.11 Up $0.00 $30.12 $30.11 800
03:15 PM $30.11 Up $0.00 $30.12 $30.11 2,300
03:14 PM $30.11 Down $ -0.01 $30.12 $30.11 4,800
03:13 PM $30.12 Down $0.00 $30.13 $30.12 2,300
03:12 PM $30.13 Down $0.00 $30.13 $30.12 2,000
03:11 PM $30.13 Up $0.00 $30.13 $30.12 7,500
03:10 PM $30.13 Up $0.00 $30.13 $30.13 4,700
03:09 PM $30.13 Down $0.00 $30.13 $30.13 600
03:08 PM $30.13 Up $0.02 $30.13 $30.11 11,500
03:07 PM $30.11 Down $ -0.01 $30.12 $30.11 5,100
03:06 PM $30.12 Down $ -0.02 $30.14 $30.12 3,100
03:05 PM $30.14 Up $0.00 $30.14 $30.13 12,200
03:04 PM $30.14 Up $0.00 $30.14 $30.14 3,300
03:03 PM $30.14 Down $ -0.01 $30.15 $30.14 1,400
03:02 PM $30.15 Up $0.00 $30.15 $30.14 6,300
03:01 PM $30.15 Up $0.01 $30.15 $30.14 3,800
03:00 PM $30.14 Up $0.02 $30.14 $30.12 18,000
02:59 PM $30.12 Down $ -0.04 $30.17 $30.09 159,600
02:58 PM $30.16 Up $0.00 $30.16 $30.16 900
02:57 PM $30.16 Down $0.00 $30.16 $30.15 1,700
02:56 PM $30.16 Up $0.00 $30.16 $30.15 4,800
02:55 PM $30.16 Up $0.01 $30.16 $30.15 5,000
02:53 PM $30.15 Down $ -0.03 $30.18 $30.15 11,600
02:53 PM $30.15 Up $0.00 $30.18 $30.15 0
02:52 PM $30.18 Up $0.00 $30.18 $30.17 10,000
02:51 PM $30.17 Up $0.00 $30.17 $30.16 8,800
02:50 PM $30.17 Up $0.00 $30.19 $30.17 18,700
02:49 PM $30.17 Down $0.00 $30.18 $30.17 1,100
02:48 PM $30.18 Up $0.00 $30.18 $30.17 300
02:47 PM $30.18 Down $0.00 $30.18 $30.18 200
02:46 PM $30.18 Down $ -0.01 $30.20 $30.18 18,100
02:45 PM $30.19 Down $ -0.01 $30.20 $30.19 9,200
02:44 PM $30.20 Up $0.00 $30.20 $30.20 300
02:43 PM $30.20 Up $0.00 $30.20 $30.20 3,700
02:42 PM $30.20 Up $0.00 $30.21 $30.20 1,300
02:41 PM $30.20 Down $0.00 $30.20 $30.20 2,500
02:40 PM $30.21 Up $0.00 $30.21 $30.20 23,300
02:39 PM $30.20 Up $0.02 $30.20 $30.17 9,500
02:38 PM $30.18 Up $0.01 $30.18 $30.17 12,500
02:37 PM $30.17 Up $0.01 $30.17 $30.17 800
02:36 PM $30.17 Down $ -0.01 $30.17 $30.17 600
02:35 PM $30.17 Up $0.01 $30.17 $30.17 400
02:34 PM $30.17 Up $0.00 $30.17 $30.16 14,300
02:33 PM $30.16 Up $0.00 $30.16 $30.15 2,000
02:32 PM $30.16 Up $0.00 $30.16 $30.16 5,400
02:31 PM $30.16 Up $0.00 $30.16 $30.15 5,500
02:30 PM $30.16 Up $0.00 $30.16 $30.15 13,900
02:29 PM $30.16 Down $0.00 $30.16 $30.15 2,000
02:28 PM $30.16 Up $0.01 $30.16 $30.16 400
02:27 PM $30.15 Down $ -0.01 $30.15 $30.15 1,500
02:26 PM $30.16 Up $0.00 $30.16 $30.16 1,000
02:25 PM $30.16 Down $0.00 $30.16 $30.15 2,600
02:24 PM $30.16 Up $0.00 $30.16 $30.15 600
02:23 PM $30.16 Down $0.00 $30.16 $30.15 1,400
02:22 PM $30.16 Up $0.01 $30.16 $30.15 2,800
02:21 PM $30.15 Up $0.00 $30.15 $30.15 1,500
02:20 PM $30.15 Up $0.00 $30.15 $30.15 800
02:19 PM $30.15 Down $0.00 $30.15 $30.14 13,200
02:18 PM $30.15 Up $0.00 $30.15 $30.15 500
02:17 PM $30.15 Down $0.00 $30.15 $30.15 100
02:16 PM $30.15 Up $0.01 $30.15 $30.15 200
02:15 PM $30.14 Up $0.01 $30.14 $30.12 6,400
02:14 PM $30.13 Up $0.00 $30.13 $30.13 1,600
02:13 PM $30.13 Up $0.00 $30.14 $30.13 400
02:12 PM $30.13 Down $ -0.01 $30.15 $30.13 5,100
02:11 PM $30.14 Up $0.00 $30.14 $30.14 200
02:10 PM $30.14 Up $0.01 $30.14 $30.13 4,400
02:09 PM $30.13 Down $0.00 $30.13 $30.13 100
02:08 PM $30.13 Up $0.00 $30.13 $30.12 1,400
02:07 PM $30.13 Up $0.00 $30.13 $30.13 100
02:06 PM $30.12 Up $0.01 $30.13 $30.12 6,300
02:05 PM $30.12 Up $0.00 $30.12 $30.12 1,300
02:04 PM $30.12 Down $ -0.01 $30.12 $30.12 200
02:03 PM $30.12 Up $0.00 $30.13 $30.12 4,000
02:01 PM $30.12 Up $0.01 $30.12 $30.11 3,400
02:01 PM $30.12 Up $0.00 $30.12 $30.11 0
02:00 PM $30.11 Up $0.01 $30.11 $30.11 2,100
01:59 PM $30.10 Down $ -0.01 $30.11 $30.10 300
01:58 PM $30.11 Up $0.00 $30.11 $30.11 500
01:57 PM $30.11 Down $0.00 $30.11 $30.11 1,700
01:56 PM $30.12 Down $ -0.01 $30.12 $30.11 1,200
01:55 PM $30.12 Up $0.02 $30.12 $30.11 7,600
01:54 PM $30.10 Up $0.00 $30.11 $30.10 2,800
01:53 PM $30.10 Up $0.01 $30.10 $30.09 4,400
01:52 PM $30.10 Up $0.00 $30.10 $30.09 1,200
01:51 PM $30.10 Down $ -0.01 $30.10 $30.09 1,300
01:50 PM $30.10 Up $0.01 $30.10 $30.10 700
01:49 PM $30.09 Up $0.00 $30.09 $30.09 6,400
01:48 PM $30.09 Up $0.00 $30.09 $30.09 1,100
01:47 PM $30.09 Down $ -0.06 $30.14 $30.08 45,100
01:46 PM $30.15 Up $0.00 $30.15 $30.15 400
01:45 PM $30.15 Down $ -0.01 $30.16 $30.15 11,200
01:44 PM $30.16 Up $0.02 $30.16 $30.15 3,500
01:43 PM $30.14 Down $0.00 $30.15 $30.14 7,900
01:42 PM $30.15 Up $0.00 $30.15 $30.15 100
01:41 PM $30.14 Down $0.00 $30.14 $30.14 300
01:40 PM $30.15 Up $0.00 $30.15 $30.14 1,300
01:39 PM $30.14 Down $ -0.01 $30.16 $30.14 2,700
01:38 PM $30.15 Down $ -0.01 $30.16 $30.15 1,300
01:37 PM $30.16 Up $0.00 $30.16 $30.16 600
01:36 PM $30.16 Down $0.00 $30.16 $30.15 1,200
01:35 PM $30.16 Up $0.00 $30.16 $30.15 1,100
01:34 PM $30.16 Up $0.01 $30.16 $30.15 3,300
01:33 PM $30.15 Down $ -0.01 $30.15 $30.14 1,700
01:31 PM $30.16 Up $0.00 $30.16 $30.16 4,100
01:31 PM $30.16 Up $0.00 $30.16 $30.16 0
01:30 PM $30.16 Up $0.00 $30.17 $30.16 2,000
01:29 PM $30.16 Up $0.00 $30.17 $30.16 3,600
01:28 PM $30.16 Down $0.00 $30.17 $30.16 2,300
01:27 PM $30.17 Up $0.00 $30.17 $30.16 2,600
01:26 PM $30.16 Down $ -0.01 $30.17 $30.16 1,000
01:25 PM $30.17 Up $0.01 $30.17 $30.17 1,000
01:24 PM $30.17 Up $0.02 $30.17 $30.15 37,200
01:23 PM $30.15 Up $0.01 $30.15 $30.14 7,900
01:22 PM $30.14 Up $0.01 $30.14 $30.14 800
01:21 PM $30.13 Down $ -0.01 $30.14 $30.13 500
01:20 PM $30.14 Up $0.01 $30.14 $30.13 12,500
01:19 PM $30.13 Up $0.00 $30.13 $30.12 3,100
01:18 PM $30.13 Up $0.00 $30.13 $30.12 7,700
01:17 PM $30.12 Up $0.00 $30.12 $30.12 300
01:16 PM $30.12 Down $0.00 $30.12 $30.12 3,100
01:15 PM $30.13 Up $0.00 $30.13 $30.12 9,600
01:14 PM $30.13 Up $0.00 $30.13 $30.13 2,400
01:13 PM $30.13 Up $0.00 $30.13 $30.13 900
01:12 PM $30.12 Up $0.01 $30.13 $30.12 28,400
01:11 PM $30.12 Up $0.00 $30.12 $30.11 700
01:10 PM $30.12 Up $0.00 $30.12 $30.11 1,700
01:09 PM $30.11 Down $ -0.01 $30.11 $30.11 100
01:08 PM $30.12 Up $0.01 $30.12 $30.12 300
01:07 PM $30.12 Down $ -0.02 $30.14 $30.12 6,000
01:06 PM $30.13 Down $ -0.01 $30.14 $30.13 4,500
01:05 PM $30.14 Up $0.00 $30.14 $30.14 11,700
01:04 PM $30.14 Up $0.00 $30.14 $30.14 4,200
01:03 PM $30.14 Down $0.00 $30.14 $30.14 1,700
01:02 PM $30.14 Up $0.00 $30.14 $30.13 1,500
01:01 PM $30.14 Up $0.01 $30.14 $30.13 16,700
01:00 PM $30.13 Up $0.00 $30.13 $30.13 4,600
12:59 PM $30.13 Up $0.00 $30.13 $30.12 3,600
12:58 PM $30.13 Up $0.00 $30.13 $30.13 4,500
12:57 PM $30.13 Up $0.00 $30.13 $30.12 9,100
12:56 PM $30.13 Down $0.00 $30.13 $30.12 1,400
12:55 PM $30.13 Up $0.00 $30.13 $30.12 1,600
12:54 PM $30.13 Up $0.00 $30.13 $30.13 100
12:53 PM $30.13 Up $0.00 $30.13 $30.12 2,000
12:52 PM $30.13 Up $0.00 $30.13 $30.12 1,100
12:51 PM $30.12 Up $0.01 $30.12 $30.11 5,800
12:50 PM $30.11 Up $0.02 $30.11 $30.10 14,500
12:49 PM $30.09 Up $0.00 $30.09 $30.09 900
12:48 PM $30.09 Down $0.00 $30.09 $30.09 100
12:47 PM $30.09 Up $0.00 $30.09 $30.09 2,600
12:46 PM $30.09 Up $0.00 $30.09 $30.09 1,300
12:45 PM $30.09 Down $0.00 $30.10 $30.09 7,100
12:44 PM $30.10 Up $0.00 $30.10 $30.09 600
12:43 PM $30.09 Down $ -0.01 $30.10 $30.09 400
12:42 PM $30.10 Up $0.01 $30.10 $30.09 1,200
12:41 PM $30.09 Up $0.00 $30.09 $30.09 500
12:40 PM $30.09 Up $0.00 $30.09 $30.08 3,500
12:39 PM $30.09 Down $ -0.01 $30.10 $30.09 800
12:38 PM $30.10 Up $0.00 $30.10 $30.09 1,200
12:37 PM $30.10 Up $0.00 $30.10 $30.09 200
12:36 PM $30.10 Up $0.02 $30.10 $30.09 1,600
12:35 PM $30.08 Up $0.02 $30.08 $30.07 6,800
12:34 PM $30.06 Down $ -0.01 $30.07 $30.06 900
12:33 PM $30.07 Up $0.00 $30.07 $30.06 800
12:32 PM $30.07 Up $0.01 $30.07 $30.07 200
12:31 PM $30.06 Up $0.01 $30.06 $30.06 3,600
12:30 PM $30.05 Down $0.00 $30.06 $30.05 1,100
12:29 PM $30.06 Up $0.02 $30.06 $30.05 4,000
12:28 PM $30.04 Down $ -0.01 $30.05 $30.04 2,800
12:27 PM $30.05 Up $0.02 $30.05 $30.03 2,700
12:26 PM $30.03 Down $ -0.01 $30.03 $30.02 1,800
12:25 PM $30.03 Up $0.00 $30.03 $30.03 5,900
12:24 PM $30.03 Up $0.01 $30.03 $30.02 1,800
12:23 PM $30.02 Up $0.01 $30.02 $30.01 2,000
12:22 PM $30.01 Up $0.01 $30.01 $30.01 800
12:21 PM $30.01 Down $ -0.01 $30.01 $30.00 800
12:20 PM $30.01 Up $0.01 $30.01 $30.00 900
12:19 PM $30.00 Up $0.00 $30.00 $30.00 4,400
12:18 PM $30.00 Up $0.00 $30.00 $29.99 600
12:17 PM $30.00 Down $0.00 $30.00 $29.99 2,500
12:16 PM $30.01 Up $0.02 $30.01 $29.99 4,500
12:15 PM $29.99 Up $0.00 $29.99 $29.99 1,800
12:14 PM $29.99 Down $0.00 $29.99 $29.99 2,500
12:13 PM $29.99 Up $0.02 $29.99 $29.97 7,600
12:12 PM $29.97 Up $0.00 $29.97 $29.96 3,900
12:11 PM $29.97 Down $ -0.01 $29.98 $29.97 3,800
12:10 PM $29.98 Down $ -0.04 $30.02 $29.98 15,200
12:09 PM $30.02 Up $0.00 $30.02 $30.02 300
12:08 PM $30.02 Down $0.00 $30.02 $30.02 3,300
12:07 PM $30.02 Down $0.00 $30.03 $30.02 900
12:06 PM $30.03 Up $0.00 $30.03 $30.03 700
12:05 PM $30.03 Down $ -0.01 $30.03 $30.03 100
12:04 PM $30.03 Up $0.00 $30.03 $30.03 800
12:03 PM $30.03 Up $0.01 $30.03 $30.03 1,100
12:02 PM $30.03 Up $0.00 $30.03 $30.03 100
12:01 PM $30.03 Up $0.00 $30.03 $30.03 200
12:00 PM $30.03 Up $0.00 $30.03 $30.03 500
11:59 AM $30.03 Up $0.00 $30.03 $30.02 6,500
11:58 AM $30.02 Up $0.01 $30.03 $30.02 2,300
11:57 AM $30.01 Down $0.00 $30.01 $30.01 4,400
11:56 AM $30.02 Down $ -0.02 $30.02 $30.02 900
11:55 AM $30.03 Down $ -0.01 $30.04 $30.03 1,200
11:54 AM $30.04 Up $0.00 $30.04 $30.03 2,100
11:53 AM $30.04 Up $0.00 $30.04 $30.03 1,200
11:52 AM $30.03 Down $ -0.01 $30.04 $30.03 2,400
11:51 AM $30.04 Up $0.00 $30.05 $30.04 2,300
11:50 AM $30.04 Down $ -0.01 $30.05 $30.04 900
11:49 AM $30.05 Up $0.00 $30.05 $30.04 5,300
11:48 AM $30.05 Up $0.00 $30.05 $30.05 800
11:47 AM $30.05 Down $ -0.01 $30.05 $30.04 1,700
11:46 AM $30.06 Down $0.00 $30.06 $30.06 1,400
11:45 AM $30.06 Down $ -0.01 $30.07 $30.06 1,200
11:44 AM $30.07 Up $0.01 $30.07 $30.06 2,800
11:43 AM $30.06 Down $ -0.01 $30.06 $30.06 100
11:42 AM $30.07 Up $0.02 $30.07 $30.06 3,800
11:41 AM $30.05 Down $ -0.01 $30.07 $30.05 1,800
11:40 AM $30.06 Up $0.00 $30.07 $30.06 1,800
11:39 AM $30.06 Up $0.00 $30.07 $30.06 1,800
11:38 AM $30.06 Up $0.00 $30.07 $30.06 1,600
11:37 AM $30.06 Down $ -0.01 $30.06 $30.06 1,100
11:36 AM $30.07 Down $ -0.01 $30.07 $30.06 1,400
11:35 AM $30.08 Up $0.02 $30.08 $30.06 3,300
11:34 AM $30.06 Down $ -0.05 $30.10 $30.06 3,900
11:33 AM $30.11 Up $0.00 $30.12 $30.11 2,400
11:32 AM $30.11 Up $0.00 $30.12 $30.11 4,200
11:31 AM $30.11 Down $ -0.01 $30.12 $30.11 900
11:30 AM $30.12 Up $0.01 $30.12 $30.11 5,400
11:29 AM $30.12 Down $ -0.01 $30.12 $30.11 1,200
11:28 AM $30.12 Down $0.00 $30.13 $30.12 700
11:27 AM $30.13 Up $0.00 $30.13 $30.13 5,900
11:26 AM $30.13 Down $0.00 $30.13 $30.12 3,900
11:25 AM $30.13 Down $ -0.02 $30.15 $30.13 5,400
11:24 AM $30.15 Down $0.00 $30.15 $30.14 2,000
11:23 AM $30.15 Up $0.01 $30.15 $30.14 800
11:22 AM $30.14 Up $0.00 $30.14 $30.14 1,800
11:21 AM $30.14 Up $0.01 $30.14 $30.13 4,400
11:20 AM $30.13 Up $0.02 $30.13 $30.11 15,100
11:19 AM $30.11 Up $0.02 $30.11 $30.10 2,200
11:18 AM $30.09 Down $ -0.01 $30.10 $30.09 800
11:17 AM $30.10 Down $0.00 $30.10 $30.10 4,500
11:16 AM $30.11 Down $ -0.01 $30.12 $30.11 1,300
11:15 AM $30.12 Up $0.02 $30.12 $30.09 15,400
11:14 AM $30.09 Down $ -0.01 $30.10 $30.09 1,400
11:13 AM $30.10 Up $0.00 $30.11 $30.10 1,500
11:12 AM $30.10 Up $0.01 $30.10 $30.09 3,300
11:11 AM $30.09 Down $ -0.02 $30.10 $30.09 7,500
11:10 AM $30.11 Down $ -0.01 $30.11 $30.11 1,000
11:09 AM $30.12 Down $ -0.01 $30.13 $30.12 1,700
11:08 AM $30.13 Down $ -0.02 $30.15 $30.13 5,200
11:07 AM $30.15 Up $0.00 $30.16 $30.15 2,900
11:06 AM $30.15 Down $ -0.01 $30.16 $30.13 11,700
11:05 AM $30.16 Up $0.02 $30.16 $30.14 8,600
11:04 AM $30.15 Up $0.00 $30.15 $30.14 7,000
11:03 AM $30.14 Up $0.00 $30.15 $30.14 1,200
11:02 AM $30.14 Down $0.00 $30.14 $30.14 3,300
11:01 AM $30.15 Up $0.00 $30.15 $30.14 1,300
11:00 AM $30.15 Up $0.00 $30.15 $30.14 14,300
10:59 AM $30.14 Up $0.00 $30.14 $30.13 2,800
10:58 AM $30.14 Up $0.01 $30.14 $30.13 2,200
10:57 AM $30.13 Up $0.02 $30.13 $30.11 22,300
10:56 AM $30.11 Down $0.00 $30.11 $30.10 2,400
10:55 AM $30.12 Up $0.00 $30.12 $30.11 5,900
10:54 AM $30.11 Down $ -0.01 $30.12 $30.11 300
10:53 AM $30.12 Up $0.01 $30.12 $30.10 8,400
10:52 AM $30.11 Down $0.00 $30.12 $30.11 2,000
10:51 AM $30.12 Down $ -0.01 $30.12 $30.12 500
10:50 AM $30.12 Up $0.00 $30.12 $30.12 900
10:49 AM $30.12 Up $0.01 $30.12 $30.11 3,800
10:48 AM $30.11 Up $0.00 $30.12 $30.11 1,100
10:47 AM $30.11 Down $0.00 $30.11 $30.11 1,700
10:46 AM $30.12 Up $0.00 $30.12 $30.11 1,900
10:45 AM $30.11 Up $0.01 $30.12 $30.11 1,900
10:44 AM $30.10 Up $0.00 $30.10 $30.09 1,700
10:43 AM $30.10 Down $ -0.03 $30.12 $30.10 4,900
10:42 AM $30.13 Down $ -0.01 $30.14 $30.13 8,100
10:41 AM $30.14 Up $0.00 $30.15 $30.14 8,700
10:40 AM $30.14 Up $0.00 $30.14 $30.13 3,100
10:39 AM $30.14 Down $ -0.01 $30.16 $30.14 5,300
10:38 AM $30.15 Up $0.01 $30.16 $30.14 7,800
10:37 AM $30.14 Down $ -0.02 $30.17 $30.14 3,700
10:36 AM $30.16 Down $0.00 $30.17 $30.16 2,800
10:35 AM $30.17 Down $ -0.01 $30.17 $30.15 4,400
10:34 AM $30.17 Up $0.04 $30.17 $30.14 34,700
10:33 AM $30.13 Up $0.01 $30.14 $30.13 13,600
10:32 AM $30.12 Up $0.02 $30.12 $30.11 15,900
10:31 AM $30.10 Up $0.01 $30.11 $30.10 11,100
10:30 AM $30.10 Up $0.00 $30.10 $30.09 5,600
10:29 AM $30.09 Up $0.02 $30.09 $30.08 1,400
10:28 AM $30.07 Up $0.01 $30.07 $30.06 1,800
10:27 AM $30.06 Up $0.01 $30.06 $30.04 1,300
10:26 AM $30.05 Down $ -0.01 $30.07 $30.05 3,000
10:25 AM $30.06 Down $ -0.01 $30.07 $30.05 2,300
10:24 AM $30.07 Up $0.02 $30.07 $30.05 3,800
10:23 AM $30.05 Up $0.01 $30.05 $30.04 1,800
10:22 AM $30.04 Up $0.02 $30.05 $30.02 4,800
10:21 AM $30.02 Down $ -0.01 $30.04 $30.02 3,100
10:20 AM $30.03 Up $0.01 $30.04 $30.03 1,600
10:19 AM $30.02 Down $ -0.02 $30.03 $30.02 2,600
10:18 AM $30.04 Down $ -0.02 $30.05 $30.03 1,300
10:17 AM $30.06 Up $0.00 $30.07 $30.06 1,900
10:16 AM $30.06 Down $ -0.01 $30.08 $30.05 3,000
10:15 AM $30.07 Down $ -0.01 $30.09 $30.05 7,700
10:14 AM $30.08 Down $ -0.01 $30.10 $30.08 1,000
10:13 AM $30.09 Up $0.02 $30.11 $30.08 19,400
10:12 AM $30.08 Down $ -0.02 $30.09 $30.06 10,700
10:11 AM $30.09 Up $0.02 $30.10 $30.08 4,900
10:10 AM $30.07 Down $ -0.01 $30.08 $30.07 3,800
10:09 AM $30.08 Down $ -0.02 $30.11 $30.08 22,200
10:08 AM $30.10 Up $0.02 $30.10 $30.06 23,500
10:07 AM $30.07 Up $0.02 $30.08 $30.05 10,900
10:06 AM $30.05 Down $0.00 $30.06 $30.04 13,900
10:05 AM $30.05 Up $0.03 $30.05 $30.03 3,100
10:04 AM $30.02 Down $ -0.04 $30.06 $30.02 8,200
10:03 AM $30.06 Up $0.02 $30.07 $30.03 21,600
10:02 AM $30.04 Up $0.03 $30.05 $30.02 8,100
10:01 AM $30.01 Up $0.01 $30.01 $30.00 3,500
10:00 AM $30.00 Down $ -0.02 $30.03 $30.00 25,100
09:59 AM $30.02 Up $0.09 $30.02 $29.95 67,800
09:58 AM $29.93 Up $0.00 $29.95 $29.93 1,200
09:57 AM $29.93 Down $ -0.03 $29.96 $29.93 25,400
09:56 AM $29.96 Up $0.02 $29.96 $29.94 17,400
09:55 AM $29.94 Up $0.01 $29.96 $29.94 27,100
09:54 AM $29.94 Up $0.04 $29.94 $29.89 21,800
09:53 AM $29.89 Up $0.01 $29.90 $29.88 1,100
09:52 AM $29.88 Down $ -0.03 $29.91 $29.88 2,300
09:51 AM $29.91 Up $0.04 $29.91 $29.87 4,800
09:50 AM $29.87 Up $0.00 $29.88 $29.86 1,200
09:49 AM $29.87 Up $0.01 $29.88 $29.87 5,200
09:48 AM $29.86 Down $ -0.04 $29.89 $29.86 1,900
09:47 AM $29.90 Up $0.02 $29.91 $29.88 6,000
09:46 AM $29.88 Up $0.01 $29.89 $29.87 2,100
09:45 AM $29.87 Up $0.00 $29.88 $29.85 8,600
09:44 AM $29.87 Down $ -0.01 $29.88 $29.86 1,600
09:43 AM $29.88 Down $ -0.03 $29.90 $29.87 1,700
09:42 AM $29.91 Up $0.03 $29.91 $29.88 3,800
09:41 AM $29.88 Down $ -0.01 $29.90 $29.88 2,200
09:40 AM $29.89 Down $ -0.06 $29.96 $29.89 15,600
09:39 AM $29.95 Down $ -0.02 $29.97 $29.94 2,100
09:38 AM $29.97 Up $0.04 $29.97 $29.93 5,300
09:37 AM $29.93 Up $0.05 $29.93 $29.90 2,300
09:36 AM $29.88 Up $0.02 $29.88 $29.86 3,500
09:35 AM $29.86 Up $0.02 $29.87 $29.82 6,300
09:34 AM $29.84 Up $0.05 $29.84 $29.78 3,500
09:33 AM $29.78 Up $0.06 $29.79 $29.72 4,300
09:32 AM $29.72 Down $ -0.05 $29.77 $29.72 3,100
09:31 AM $29.77 Down $ -0.05 $29.77 $29.72 38,400
09:30 AM $29.82 Down $ -0.07 $29.90 $29.76 70,700
Previous close $29.89

One month history

Date Closing Opening High Low Volume
30-06-2025 $30.20 $30.03 $30.22 $29.96 3,428,100
27-06-2025 $29.89 $29.94 $29.99 $29.78 1,873,800
26-06-2025 $29.83 $29.98 $30.14 $29.77 2,443,400
25-06-2025 $30.10 $29.97 $30.14 $29.80 2,170,400
24-06-2025 $30.17 $30.23 $30.40 $30.15 2,304,400
23-06-2025 $30.06 $30.05 $30.12 $29.97 2,060,600
20-06-2025 $29.83 $29.82 $29.99 $29.74 4,791,100
19-06-2025 $29.93 $29.96 $30.05 $29.93 677,000
18-06-2025 $29.89 $30.07 $30.15 $29.83 2,275,400
17-06-2025 $30.02 $29.96 $30.11 $29.93 1,672,900
16-06-2025 $30.41 $30.48 $30.49 $30.25 1,957,600
13-06-2025 $31.01 $31.16 $31.24 $30.94 3,223,400
12-06-2025 $31.25 $31.24 $31.27 $31.07 3,915,000
11-06-2025 $30.69 $30.62 $30.73 $30.52 1,461,900
10-06-2025 $30.79 $31.12 $31.13 $30.71 1,915,200
09-06-2025 $30.25 $30.24 $30.34 $30.13 2,068,300
06-06-2025 $29.82 $29.69 $29.85 $29.66 1,348,500
05-06-2025 $29.87 $29.97 $30.00 $29.82 1,259,600
04-06-2025 $30.08 $29.91 $30.29 $29.91 1,424,100
03-06-2025 $30.11 $30.15 $30.15 $30.00 1,476,400
02-06-2025 $30.52 $30.57 $30.66 $30.32 1,837,400
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
Graphs are not available, please refer to the detailed table
Back to top