Print

Quotes and Market Data

Find a quote

BCE INC.

31.01 Up 0.00 (0.00 %)

Delayed : 2025/06/16 04:00:09

  • Previous close $31.01
  • Opening $31.21
  • Price Ask $30.99
  • Price Bid $30.99
  • Size Bid 1
  • Size Ask 20
  • Today High $31.36
  • Today Low $30.94
  • 52 Weeks High $49.13
  • 52 Weeks Low $28.73
  • Volume 6,318,020

Intraday history

Hour Last Change High Low Volume
04:00 PM $31.01 Up $0.01 $31.01 $31.01 1,802,400
03:59 PM $31.00 Down $ -0.01 $31.02 $31.00 69,200
03:58 PM $31.01 Up $0.00 $31.02 $31.00 55,500
03:57 PM $31.01 Down $ -0.01 $31.03 $31.00 41,400
03:56 PM $31.03 Up $0.02 $31.03 $31.01 14,600
03:55 PM $31.01 Down $ -0.01 $31.02 $30.99 42,600
03:54 PM $31.02 Up $0.02 $31.02 $31.00 30,600
03:53 PM $31.00 Up $0.01 $31.01 $30.99 17,700
03:52 PM $30.99 Down $ -0.01 $31.01 $30.99 14,900
03:51 PM $31.00 Up $0.01 $31.00 $30.99 8,200
03:50 PM $30.99 Up $0.00 $31.01 $30.99 22,300
03:49 PM $30.99 Down $ -0.02 $31.01 $30.99 9,300
03:48 PM $31.01 Up $0.00 $31.02 $31.00 9,400
03:47 PM $31.01 Up $0.01 $31.02 $31.01 11,300
03:46 PM $31.00 Up $0.00 $31.01 $31.00 3,100
03:45 PM $31.00 Up $0.01 $31.01 $31.00 6,900
03:44 PM $30.99 Down $ -0.03 $31.02 $30.99 10,000
03:43 PM $31.02 Up $0.01 $31.02 $31.01 3,500
03:42 PM $31.01 Down $ -0.01 $31.01 $31.00 6,400
03:41 PM $31.01 Up $0.00 $31.02 $31.00 7,600
03:40 PM $31.01 Up $0.01 $31.01 $31.00 4,000
03:39 PM $31.00 Down $ -0.02 $31.03 $31.00 15,400
03:38 PM $31.03 Down $ -0.02 $31.04 $31.03 1,100
03:37 PM $31.04 Up $0.02 $31.04 $31.03 1,800
03:36 PM $31.02 Up $0.00 $31.02 $31.01 1,000
03:35 PM $31.02 Up $0.01 $31.02 $31.02 4,200
03:34 PM $31.01 Up $0.02 $31.02 $31.00 4,200
03:33 PM $31.00 Down $0.00 $31.00 $30.99 2,600
03:32 PM $31.00 Down $ -0.01 $31.01 $31.00 6,700
03:31 PM $31.01 Up $0.01 $31.01 $31.01 100
03:30 PM $31.00 Up $0.00 $31.00 $30.99 9,300
03:29 PM $31.00 Down $0.00 $31.00 $30.99 600
03:28 PM $31.00 Up $0.00 $31.00 $30.99 3,900
03:27 PM $31.00 Down $0.00 $31.01 $30.99 2,200
03:26 PM $31.00 Down $ -0.01 $31.01 $31.00 1,000
03:25 PM $31.01 Down $ -0.01 $31.02 $31.01 8,900
03:24 PM $31.02 Up $0.00 $31.02 $31.02 1,000
03:23 PM $31.02 Up $0.00 $31.03 $31.02 19,900
03:22 PM $31.02 Up $0.00 $31.02 $31.02 4,000
03:21 PM $31.02 Up $0.01 $31.02 $31.01 4,200
03:20 PM $31.01 Up $0.01 $31.01 $31.00 4,200
03:19 PM $31.00 Up $0.00 $31.00 $31.00 4,200
03:18 PM $31.00 Up $0.01 $31.00 $31.00 1,100
03:17 PM $30.99 Down $ -0.01 $31.01 $30.99 8,700
03:16 PM $31.00 Up $0.03 $31.00 $30.97 5,100
03:15 PM $30.97 Up $0.02 $30.98 $30.96 10,700
03:14 PM $30.95 Up $0.00 $30.96 $30.95 3,900
03:13 PM $30.95 Up $0.00 $30.96 $30.95 7,700
03:12 PM $30.95 Up $0.01 $30.96 $30.94 8,200
03:11 PM $30.94 Down $ -0.01 $30.97 $30.94 106,700
03:10 PM $30.95 Up $0.00 $30.95 $30.95 700
03:09 PM $30.95 Down $ -0.02 $30.96 $30.95 4,400
03:08 PM $30.97 Up $0.01 $30.97 $30.97 400
03:07 PM $30.96 Up $0.00 $30.96 $30.96 3,200
03:06 PM $30.96 Up $0.00 $30.96 $30.95 8,100
03:05 PM $30.96 Down $ -0.05 $31.01 $30.96 90,400
03:04 PM $31.01 Down $0.00 $31.01 $31.01 100
03:03 PM $31.02 Down $0.00 $31.02 $31.02 2,000
03:02 PM $31.02 Down $ -0.01 $31.03 $31.02 2,600
03:01 PM $31.03 Down $ -0.01 $31.04 $31.03 9,700
03:00 PM $31.04 Up $0.01 $31.04 $31.03 11,200
02:58 PM $31.03 Up $0.00 $31.04 $31.03 1,600
02:58 PM $31.03 Up $0.00 $31.04 $31.03 0
02:57 PM $31.03 Up $0.01 $31.03 $31.03 2,500
02:56 PM $31.02 Up $0.00 $31.03 $31.02 13,500
02:55 PM $31.02 Down $ -0.01 $31.03 $31.02 5,600
02:54 PM $31.03 Down $ -0.02 $31.05 $31.02 28,400
02:53 PM $31.05 Up $0.00 $31.05 $31.05 1,700
02:52 PM $31.05 Up $0.00 $31.05 $31.05 4,500
02:51 PM $31.05 Up $0.00 $31.05 $31.05 3,000
02:50 PM $31.05 Down $0.00 $31.05 $31.05 100
02:49 PM $31.05 Up $0.00 $31.05 $31.04 1,500
02:48 PM $31.05 Up $0.00 $31.05 $31.05 500
02:47 PM $31.05 Up $0.00 $31.06 $31.05 10,900
02:46 PM $31.05 Down $ -0.02 $31.06 $31.05 2,900
02:45 PM $31.07 Up $0.01 $31.07 $31.06 1,600
02:44 PM $31.06 Up $0.00 $31.06 $31.06 1,400
02:43 PM $31.06 Up $0.00 $31.07 $31.06 1,400
02:42 PM $31.06 Up $0.00 $31.07 $31.06 5,200
02:41 PM $31.06 Down $ -0.01 $31.07 $31.06 1,100
02:40 PM $31.07 Down $0.00 $31.07 $31.07 3,400
02:39 PM $31.08 Up $0.00 $31.08 $31.07 6,200
02:38 PM $31.08 Down $0.00 $31.08 $31.07 1,600
02:37 PM $31.08 Down $ -0.02 $31.10 $31.08 7,500
02:36 PM $31.10 Down $ -0.01 $31.11 $31.10 800
02:35 PM $31.11 Up $0.00 $31.11 $31.11 5,800
02:34 PM $31.11 Up $0.00 $31.12 $31.10 2,000
02:33 PM $31.11 Up $0.01 $31.11 $31.11 200
02:32 PM $31.10 Down $ -0.01 $31.12 $31.10 2,300
02:31 PM $31.11 Down $ -0.01 $31.12 $31.11 2,300
02:30 PM $31.12 Down $ -0.02 $31.14 $31.12 800
02:29 PM $31.14 Down $ -0.01 $31.14 $31.14 800
02:28 PM $31.15 Up $0.00 $31.15 $31.15 4,200
02:27 PM $31.15 Down $ -0.01 $31.17 $31.15 20,500
02:26 PM $31.16 Up $0.00 $31.17 $31.16 7,300
02:25 PM $31.16 Up $0.00 $31.17 $31.16 2,200
02:24 PM $31.16 Up $0.02 $31.16 $31.15 5,000
02:23 PM $31.14 Up $0.01 $31.14 $31.14 700
02:22 PM $31.13 Up $0.00 $31.13 $31.12 4,000
02:21 PM $31.13 Up $0.02 $31.13 $31.11 4,600
02:20 PM $31.11 Up $0.01 $31.11 $31.10 1,000
02:19 PM $31.10 Up $0.00 $31.10 $31.10 1,900
02:18 PM $31.10 Down $ -0.03 $31.13 $31.10 15,000
02:17 PM $31.13 Up $0.00 $31.14 $31.13 1,500
02:16 PM $31.13 Up $0.00 $31.14 $31.13 1,100
02:15 PM $31.13 Up $0.03 $31.13 $31.10 6,700
02:14 PM $31.10 Down $ -0.01 $31.11 $31.10 1,300
02:13 PM $31.11 Up $0.01 $31.12 $31.10 17,500
02:12 PM $31.10 Down $ -0.01 $31.11 $31.09 3,800
02:11 PM $31.11 Down $ -0.01 $31.12 $31.10 22,200
02:10 PM $31.12 Down $ -0.01 $31.12 $31.12 1,500
02:09 PM $31.13 Down $ -0.05 $31.18 $31.13 21,600
02:07 PM $31.18 Down $ -0.01 $31.19 $31.18 2,300
02:07 PM $31.18 Up $0.00 $31.19 $31.18 0
02:06 PM $31.19 Up $0.01 $31.19 $31.19 3,100
02:05 PM $31.19 Down $ -0.01 $31.19 $31.19 1,900
02:04 PM $31.19 Up $0.00 $31.19 $31.17 4,900
02:03 PM $31.19 Down $ -0.01 $31.20 $31.19 900
02:02 PM $31.20 Up $0.00 $31.20 $31.20 700
02:01 PM $31.20 Up $0.00 $31.20 $31.20 100
02:00 PM $31.19 Up $0.00 $31.19 $31.19 4,000
01:59 PM $31.19 Up $0.00 $31.19 $31.19 200
01:58 PM $31.19 Down $ -0.02 $31.21 $31.19 8,900
01:57 PM $31.22 Up $0.00 $31.22 $31.22 100
01:56 PM $31.22 Down $0.00 $31.22 $31.22 2,600
01:55 PM $31.22 Down $ -0.01 $31.24 $31.22 1,400
01:54 PM $31.23 Down $0.00 $31.23 $31.23 200
01:53 PM $31.23 Up $0.00 $31.23 $31.23 1,400
01:52 PM $31.23 Up $0.01 $31.23 $31.23 400
01:51 PM $31.22 Up $0.01 $31.22 $31.22 2,700
01:50 PM $31.21 Down $ -0.01 $31.22 $31.21 2,300
01:49 PM $31.22 Down $ -0.01 $31.22 $31.22 600
01:48 PM $31.23 Up $0.01 $31.23 $31.22 800
01:47 PM $31.22 Up $0.00 $31.22 $31.22 1,100
01:46 PM $31.22 Down $ -0.01 $31.22 $31.22 800
01:45 PM $31.23 Up $0.02 $31.23 $31.21 6,300
01:44 PM $31.21 Down $ -0.01 $31.21 $31.21 400
01:43 PM $31.22 Up $0.00 $31.22 $31.21 700
01:42 PM $31.22 Down $ -0.01 $31.22 $31.22 1,400
01:41 PM $31.23 Up $0.00 $31.23 $31.23 900
01:40 PM $31.23 Up $0.03 $31.23 $31.19 6,900
01:38 PM $31.20 Up $0.00 $31.20 $31.19 2,200
01:38 PM $31.20 Up $0.00 $31.20 $31.19 0
01:37 PM $31.20 Up $0.01 $31.20 $31.20 100
01:36 PM $31.19 Up $0.00 $31.19 $31.19 100
01:35 PM $31.19 Up $0.00 $31.20 $31.18 4,800
01:34 PM $31.19 Down $ -0.01 $31.21 $31.19 5,900
01:33 PM $31.21 Up $0.00 $31.21 $31.21 100
01:32 PM $31.21 Down $ -0.01 $31.21 $31.21 2,400
01:31 PM $31.22 Down $ -0.02 $31.24 $31.22 2,800
01:30 PM $31.23 Up $0.01 $31.23 $31.22 10,800
01:29 PM $31.22 Up $0.00 $31.22 $31.22 600
01:28 PM $31.22 Up $0.00 $31.22 $31.22 1,200
01:27 PM $31.22 Up $0.00 $31.23 $31.22 3,900
01:26 PM $31.22 Down $ -0.01 $31.22 $31.22 900
01:25 PM $31.23 Down $0.00 $31.23 $31.23 100
01:24 PM $31.23 Up $0.00 $31.23 $31.22 400
01:23 PM $31.23 Down $0.00 $31.23 $31.23 1,000
01:22 PM $31.23 Down $0.00 $31.24 $31.23 2,200
01:21 PM $31.24 Up $0.00 $31.24 $31.22 3,600
01:20 PM $31.23 Down $0.00 $31.24 $31.23 1,800
01:19 PM $31.24 Up $0.01 $31.24 $31.23 1,000
01:18 PM $31.23 Up $0.01 $31.23 $31.22 8,900
01:16 PM $31.22 Down $ -0.01 $31.22 $31.22 200
01:16 PM $31.22 Up $0.00 $31.22 $31.22 0
01:15 PM $31.23 Down $ -0.01 $31.24 $31.23 1,400
01:14 PM $31.24 Up $0.00 $31.24 $31.24 1,600
01:13 PM $31.24 Up $0.02 $31.24 $31.23 5,500
01:12 PM $31.22 Up $0.02 $31.22 $31.21 1,700
01:11 PM $31.20 Down $ -0.01 $31.22 $31.20 500
01:10 PM $31.21 Up $0.00 $31.22 $31.21 1,800
01:09 PM $31.21 Up $0.00 $31.21 $31.21 100
01:08 PM $31.21 Down $ -0.01 $31.22 $31.21 800
01:07 PM $31.22 Up $0.00 $31.23 $31.22 800
01:06 PM $31.22 Up $0.00 $31.22 $31.22 800
01:05 PM $31.22 Down $ -0.01 $31.23 $31.22 4,000
01:04 PM $31.23 Up $0.01 $31.23 $31.21 900
01:03 PM $31.22 Down $ -0.01 $31.23 $31.22 4,900
01:02 PM $31.23 Down $0.00 $31.24 $31.23 1,400
01:00 PM $31.23 Up $0.00 $31.24 $31.23 800
01:00 PM $31.23 Up $0.00 $31.24 $31.23 0
12:59 PM $31.23 Up $0.00 $31.24 $31.23 1,600
12:58 PM $31.23 Up $0.00 $31.24 $31.23 2,000
12:57 PM $31.23 Up $0.01 $31.23 $31.22 1,500
12:56 PM $31.22 Up $0.02 $31.22 $31.20 4,100
12:55 PM $31.20 Up $0.00 $31.20 $31.19 700
12:54 PM $31.19 Up $0.00 $31.20 $31.19 3,200
12:53 PM $31.19 Up $0.00 $31.19 $31.19 100
12:52 PM $31.19 Up $0.00 $31.19 $31.19 500
12:51 PM $31.19 Up $0.01 $31.19 $31.19 200
12:50 PM $31.18 Down $ -0.01 $31.19 $31.18 1,500
12:49 PM $31.19 Up $0.00 $31.20 $31.19 600
12:48 PM $31.19 Up $0.00 $31.19 $31.19 400
12:47 PM $31.19 Up $0.00 $31.19 $31.19 10,200
12:46 PM $31.19 Up $0.01 $31.19 $31.18 11,700
12:45 PM $31.18 Down $ -0.01 $31.19 $31.18 3,700
12:44 PM $31.19 Down $ -0.01 $31.19 $31.19 300
12:43 PM $31.20 Up $0.01 $31.20 $31.18 4,900
12:42 PM $31.19 Up $0.00 $31.20 $31.19 19,200
12:41 PM $31.19 Down $ -0.01 $31.19 $31.19 1,500
12:40 PM $31.20 Up $0.02 $31.20 $31.18 4,700
12:39 PM $31.19 Down $ -0.01 $31.20 $31.19 500
12:38 PM $31.19 Up $0.00 $31.19 $31.19 2,400
12:37 PM $31.19 Up $0.05 $31.19 $31.15 4,200
12:36 PM $31.14 Down $ -0.01 $31.14 $31.14 1,700
12:35 PM $31.15 Up $0.01 $31.16 $31.14 13,400
12:34 PM $31.14 Down $ -0.01 $31.14 $31.14 1,300
12:33 PM $31.15 Down $ -0.01 $31.15 $31.15 500
12:32 PM $31.16 Up $0.02 $31.16 $31.15 2,200
12:31 PM $31.14 Down $ -0.01 $31.14 $31.14 100
12:30 PM $31.15 Up $0.01 $31.15 $31.15 200
12:29 PM $31.14 Down $ -0.01 $31.15 $31.14 1,200
12:28 PM $31.15 Up $0.00 $31.15 $31.15 900
12:27 PM $31.15 Down $ -0.02 $31.16 $31.15 700
12:26 PM $31.17 Down $ -0.01 $31.17 $31.17 1,600
12:25 PM $31.18 Up $0.00 $31.19 $31.18 900
12:24 PM $31.18 Down $ -0.02 $31.19 $31.18 1,300
12:23 PM $31.20 Up $0.00 $31.21 $31.20 2,100
12:22 PM $31.20 Up $0.01 $31.20 $31.19 400
12:21 PM $31.19 Down $ -0.01 $31.20 $31.19 2,000
12:20 PM $31.21 Up $0.00 $31.21 $31.21 500
12:19 PM $31.21 Up $0.00 $31.21 $31.21 100
12:18 PM $31.21 Down $ -0.01 $31.21 $31.21 1,800
12:17 PM $31.21 Up $0.01 $31.21 $31.21 300
12:16 PM $31.20 Up $0.01 $31.20 $31.20 600
12:15 PM $31.19 Up $0.01 $31.19 $31.19 900
12:13 PM $31.19 Up $0.00 $31.19 $31.18 2,100
12:13 PM $31.19 Up $0.00 $31.19 $31.18 0
12:12 PM $31.18 Up $0.00 $31.19 $31.18 7,000
12:11 PM $31.18 Up $0.00 $31.19 $31.18 2,000
12:10 PM $31.18 Up $0.00 $31.18 $31.18 200
12:09 PM $31.18 Up $0.01 $31.18 $31.17 16,400
12:08 PM $31.17 Up $0.01 $31.17 $31.17 3,400
12:07 PM $31.16 Up $0.02 $31.17 $31.15 22,100
12:06 PM $31.15 Down $0.00 $31.15 $31.15 1,400
12:04 PM $31.15 Down $ -0.02 $31.18 $31.15 34,400
12:04 PM $31.15 Up $0.00 $31.18 $31.15 0
12:03 PM $31.17 Up $0.00 $31.17 $31.16 3,800
12:02 PM $31.16 Up $0.01 $31.16 $31.15 26,700
12:01 PM $31.15 Up $0.00 $31.16 $31.15 6,600
12:00 PM $31.15 Down $ -0.01 $31.16 $31.15 900
11:59 AM $31.16 Up $0.00 $31.17 $31.16 400
11:58 AM $31.16 Up $0.00 $31.16 $31.16 500
11:57 AM $31.16 Down $ -0.01 $31.17 $31.16 1,100
11:56 AM $31.17 Up $0.00 $31.18 $31.16 3,000
11:55 AM $31.17 Up $0.00 $31.17 $31.16 4,000
11:54 AM $31.17 Down $ -0.01 $31.17 $31.17 1,200
11:53 AM $31.18 Up $0.00 $31.18 $31.17 1,400
11:52 AM $31.18 Up $0.04 $31.18 $31.15 28,100
11:51 AM $31.14 Up $0.00 $31.14 $31.13 3,300
11:50 AM $31.14 Down $0.00 $31.14 $31.13 900
11:49 AM $31.14 Up $0.00 $31.15 $31.14 600
11:48 AM $31.14 Up $0.00 $31.15 $31.14 300
11:47 AM $31.14 Up $0.01 $31.14 $31.13 1,500
11:46 AM $31.13 Up $0.01 $31.13 $31.12 2,400
11:45 AM $31.12 Down $ -0.02 $31.13 $31.12 5,400
11:44 AM $31.14 Up $0.00 $31.15 $31.14 2,700
11:43 AM $31.14 Up $0.00 $31.14 $31.13 1,100
11:42 AM $31.14 Up $0.01 $31.14 $31.13 10,600
11:41 AM $31.13 Down $ -0.02 $31.15 $31.13 1,800
11:40 AM $31.15 Up $0.01 $31.15 $31.14 4,100
11:39 AM $31.14 Up $0.00 $31.14 $31.12 2,200
11:38 AM $31.14 Up $0.00 $31.14 $31.13 800
11:37 AM $31.14 Up $0.00 $31.14 $31.13 1,000
11:36 AM $31.14 Up $0.01 $31.14 $31.13 900
11:35 AM $31.13 Up $0.00 $31.13 $31.13 900
11:34 AM $31.13 Up $0.00 $31.13 $31.12 2,500
11:33 AM $31.13 Down $0.00 $31.13 $31.12 900
11:32 AM $31.13 Up $0.01 $31.13 $31.11 2,300
11:31 AM $31.12 Up $0.01 $31.12 $31.11 1,200
11:30 AM $31.11 Up $0.02 $31.12 $31.10 3,300
11:29 AM $31.10 Up $0.00 $31.10 $31.09 3,000
11:28 AM $31.09 Up $0.02 $31.09 $31.07 1,700
11:27 AM $31.07 Up $0.00 $31.07 $31.07 400
11:26 AM $31.07 Down $ -0.02 $31.10 $31.07 13,000
11:25 AM $31.09 Up $0.02 $31.09 $31.07 2,700
11:24 AM $31.07 Up $0.03 $31.07 $31.06 200
11:23 AM $31.04 Down $ -0.02 $31.05 $31.04 1,500
11:22 AM $31.06 Up $0.03 $31.06 $31.03 5,300
11:21 AM $31.03 Down $ -0.02 $31.04 $31.02 13,900
11:20 AM $31.05 Down $ -0.01 $31.05 $31.05 700
11:19 AM $31.06 Up $0.01 $31.06 $31.04 1,600
11:18 AM $31.05 Up $0.01 $31.05 $31.04 200
11:17 AM $31.04 Down $ -0.01 $31.04 $31.04 8,000
11:16 AM $31.05 Down $ -0.02 $31.07 $31.05 11,000
11:15 AM $31.07 Up $0.01 $31.07 $31.06 3,300
11:14 AM $31.06 Down $ -0.01 $31.06 $31.06 3,100
11:13 AM $31.07 Up $0.00 $31.08 $31.06 20,900
11:12 AM $31.07 Up $0.01 $31.07 $31.05 6,200
11:11 AM $31.06 Down $ -0.01 $31.07 $31.06 1,400
11:10 AM $31.07 Up $0.01 $31.07 $31.05 5,900
11:09 AM $31.06 Up $0.00 $31.06 $31.06 2,100
11:08 AM $31.06 Down $0.00 $31.08 $31.06 2,201,700
11:07 AM $31.06 Up $0.00 $31.07 $31.06 3,400
11:06 AM $31.06 Down $ -0.01 $31.07 $31.06 2,100
11:05 AM $31.07 Up $0.01 $31.07 $31.05 4,500
11:04 AM $31.06 Down $ -0.01 $31.06 $31.05 2,800
11:03 AM $31.07 Down $ -0.02 $31.09 $31.07 3,000
11:02 AM $31.09 Down $ -0.02 $31.11 $31.09 16,500
11:01 AM $31.11 Down $ -0.01 $31.12 $31.11 900
11:00 AM $31.12 Up $0.01 $31.13 $31.12 11,300
10:59 AM $31.11 Down $ -0.02 $31.13 $31.11 2,700
10:58 AM $31.13 Up $0.01 $31.13 $31.12 4,900
10:57 AM $31.12 Up $0.00 $31.13 $31.12 7,300
10:56 AM $31.12 Up $0.02 $31.12 $31.11 4,200
10:55 AM $31.10 Up $0.02 $31.10 $31.08 4,400
10:54 AM $31.09 Down $0.00 $31.09 $31.08 11,000
10:53 AM $31.09 Up $0.00 $31.09 $31.09 7,200
10:52 AM $31.09 Up $0.00 $31.09 $31.09 3,100
10:51 AM $31.09 Down $ -0.01 $31.11 $31.09 6,300
10:50 AM $31.10 Down $ -0.02 $31.12 $31.10 5,200
10:49 AM $31.12 Up $0.01 $31.13 $31.11 7,500
10:48 AM $31.11 Down $ -0.04 $31.14 $31.11 7,900
10:47 AM $31.15 Up $0.00 $31.16 $31.15 5,000
10:46 AM $31.15 Up $0.00 $31.16 $31.14 7,300
10:45 AM $31.15 Down $ -0.04 $31.18 $31.15 14,800
10:44 AM $31.19 Down $ -0.01 $31.20 $31.18 5,800
10:43 AM $31.19 Up $0.01 $31.20 $31.18 4,000
10:42 AM $31.19 Down $ -0.02 $31.20 $31.18 6,600
10:41 AM $31.21 Down $ -0.01 $31.21 $31.20 3,400
10:40 AM $31.21 Up $0.00 $31.22 $31.21 4,600
10:39 AM $31.21 Up $0.02 $31.21 $31.19 1,900
10:38 AM $31.19 Up $0.01 $31.19 $31.18 2,700
10:37 AM $31.19 Up $0.00 $31.19 $31.18 1,300
10:36 AM $31.18 Down $ -0.04 $31.21 $31.18 28,900
10:35 AM $31.22 Up $0.00 $31.22 $31.20 2,300
10:34 AM $31.21 Up $0.01 $31.21 $31.21 200
10:33 AM $31.21 Down $ -0.02 $31.22 $31.20 1,900
10:32 AM $31.22 Down $ -0.02 $31.24 $31.22 600
10:31 AM $31.24 Down $ -0.02 $31.26 $31.24 9,700
10:30 AM $31.25 Down $ -0.02 $31.28 $31.25 2,800
10:29 AM $31.27 Down $ -0.04 $31.29 $31.26 5,400
10:28 AM $31.30 Up $0.02 $31.30 $31.27 14,400
10:27 AM $31.28 Up $0.03 $31.29 $31.24 26,200
10:26 AM $31.25 Down $0.00 $31.27 $31.25 9,600
10:25 AM $31.26 Down $ -0.01 $31.26 $31.26 4,000
10:24 AM $31.26 Up $0.01 $31.27 $31.25 2,300
10:23 AM $31.26 Up $0.00 $31.27 $31.26 9,200
10:22 AM $31.25 Up $0.00 $31.25 $31.25 2,900
10:21 AM $31.25 Up $0.04 $31.25 $31.22 11,200
10:20 AM $31.21 Up $0.00 $31.21 $31.20 3,800
10:19 AM $31.21 Up $0.00 $31.23 $31.21 4,700
10:18 AM $31.21 Up $0.00 $31.21 $31.20 3,700
10:17 AM $31.21 Up $0.01 $31.21 $31.21 2,900
10:16 AM $31.20 Up $0.00 $31.22 $31.20 1,100
10:15 AM $31.20 Down $ -0.01 $31.21 $31.20 4,100
10:14 AM $31.21 Up $0.00 $31.22 $31.20 3,000
10:13 AM $31.21 Up $0.00 $31.22 $31.20 5,100
10:12 AM $31.21 Up $0.00 $31.21 $31.20 2,000
10:11 AM $31.21 Up $0.02 $31.21 $31.20 2,900
10:10 AM $31.19 Up $0.00 $31.21 $31.19 7,300
10:09 AM $31.19 Down $ -0.02 $31.21 $31.18 16,200
10:08 AM $31.21 Down $ -0.04 $31.24 $31.21 5,500
10:07 AM $31.25 Up $0.01 $31.25 $31.24 2,400
10:06 AM $31.24 Up $0.02 $31.24 $31.23 1,700
10:05 AM $31.22 Up $0.01 $31.23 $31.22 4,000
10:04 AM $31.21 Down $ -0.02 $31.23 $31.21 2,500
10:03 AM $31.23 Down $ -0.01 $31.25 $31.23 3,300
10:02 AM $31.24 Up $0.01 $31.25 $31.21 9,400
10:01 AM $31.23 Up $0.02 $31.24 $31.20 5,200
10:00 AM $31.21 Down $ -0.04 $31.25 $31.21 20,100
09:59 AM $31.25 Down $ -0.01 $31.27 $31.25 2,100
09:58 AM $31.26 Down $ -0.02 $31.29 $31.26 6,300
09:57 AM $31.28 Up $0.00 $31.29 $31.28 2,900
09:56 AM $31.28 Up $0.01 $31.30 $31.27 3,000
09:55 AM $31.27 Down $ -0.02 $31.29 $31.27 2,100
09:54 AM $31.29 Up $0.00 $31.29 $31.28 3,600
09:53 AM $31.29 Up $0.01 $31.29 $31.26 5,700
09:52 AM $31.28 Up $0.07 $31.28 $31.22 8,900
09:51 AM $31.21 Down $ -0.01 $31.23 $31.21 2,200
09:50 AM $31.22 Up $0.03 $31.22 $31.18 4,100
09:49 AM $31.19 Up $0.01 $31.19 $31.17 7,800
09:48 AM $31.18 Down $ -0.05 $31.23 $31.18 25,600
09:47 AM $31.23 Up $0.00 $31.24 $31.22 13,300
09:46 AM $31.23 Down $ -0.03 $31.25 $31.23 900
09:45 AM $31.26 Up $0.03 $31.26 $31.22 16,300
09:44 AM $31.23 Up $0.02 $31.26 $31.21 7,000
09:43 AM $31.22 Down $0.00 $31.22 $31.21 4,600
09:42 AM $31.22 Down $ -0.01 $31.24 $31.22 8,900
09:41 AM $31.23 Down $ -0.04 $31.27 $31.23 13,200
09:40 AM $31.27 Down $ -0.02 $31.28 $31.25 10,800
09:39 AM $31.29 Down $ -0.03 $31.34 $31.29 10,600
09:38 AM $31.32 Up $0.02 $31.36 $31.32 8,800
09:37 AM $31.30 Up $0.04 $31.30 $31.27 6,100
09:36 AM $31.26 Up $0.03 $31.26 $31.22 3,100
09:35 AM $31.23 Down $ -0.03 $31.27 $31.20 10,100
09:34 AM $31.26 Up $0.00 $31.29 $31.26 7,600
09:33 AM $31.26 Up $0.01 $31.29 $31.24 4,900
09:32 AM $31.25 Up $0.06 $31.29 $31.23 3,800
09:31 AM $31.19 Down $ -0.11 $31.32 $31.19 3,500
09:30 AM $31.30 Up $0.05 $31.33 $31.19 56,900
Previous close $31.25

One month history

Date Closing Opening High Low Volume
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
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 $29.28 $29.56 $29.14 1,478,500
02-05-2025 $29.60 $29.46 $29.62 $29.13 2,360,900
Graphs are not available, please refer to the detailed table
Back to top