Find a quote
BCE INC.
44.71 Up 0.43 (0.96 %)
Delayed : 2024/07/15 16:00:01
- Previous close $44.28
- Opening $44.31
- Price Bid $44.63
- Price Ask $44.63
- Size Bid 1
- Size Ask 1
- Today High $44.85
- Today Low $44.11
- 52 Weeks High $59.22
- 52 Weeks Low $42.58
- Volume 3,573,089
Fundamentals
- P/E Ratio : 23.17
- Earnings/Share : 1.66
- Dividends/Share : $1.00
- Current Div. Yield : 8.92
- Market Cap (M) : 40,787.83
- Shares Out (M) : 912.28
- Exchange : XTSE
- Ex Dividend Date : 2024/06/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.71 | Down $ -0.03 | $44.71 | $44.71 | 1,640,600 |
| 03:59 PM | $44.74 | Up $0.04 | $44.74 | $44.69 | 77,800 |
| 03:58 PM | $44.71 | Down $ -0.01 | $44.72 | $44.70 | 48,200 |
| 03:57 PM | $44.71 | Up $0.05 | $44.71 | $44.66 | 43,100 |
| 03:56 PM | $44.66 | Down $ -0.03 | $44.70 | $44.65 | 32,700 |
| 03:55 PM | $44.69 | Down $ -0.03 | $44.73 | $44.67 | 25,400 |
| 03:54 PM | $44.72 | Up $0.02 | $44.75 | $44.70 | 37,000 |
| 03:53 PM | $44.70 | Down $ -0.04 | $44.75 | $44.70 | 25,600 |
| 03:52 PM | $44.74 | Down $ -0.01 | $44.75 | $44.73 | 6,900 |
| 03:51 PM | $44.75 | Up $0.05 | $44.75 | $44.70 | 16,000 |
| 03:50 PM | $44.71 | Up $0.02 | $44.71 | $44.70 | 14,200 |
| 03:49 PM | $44.69 | Down $ -0.02 | $44.71 | $44.68 | 18,400 |
| 03:48 PM | $44.71 | Up $0.00 | $44.71 | $44.70 | 3,900 |
| 03:47 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 6,600 |
| 03:46 PM | $44.71 | Down $ -0.01 | $44.72 | $44.71 | 2,600 |
| 03:45 PM | $44.71 | Down $ -0.02 | $44.73 | $44.71 | 8,000 |
| 03:44 PM | $44.73 | Up $0.00 | $44.74 | $44.73 | 7,000 |
| 03:43 PM | $44.73 | Up $0.03 | $44.73 | $44.70 | 5,400 |
| 03:42 PM | $44.70 | Down $ -0.02 | $44.72 | $44.70 | 4,200 |
| 03:41 PM | $44.72 | Up $0.00 | $44.73 | $44.71 | 5,200 |
| 03:40 PM | $44.72 | Down $0.00 | $44.75 | $44.72 | 6,400 |
| 03:39 PM | $44.72 | Up $0.01 | $44.72 | $44.70 | 3,300 |
| 03:38 PM | $44.71 | Up $0.01 | $44.73 | $44.70 | 12,300 |
| 03:37 PM | $44.71 | Up $0.03 | $44.71 | $44.68 | 5,800 |
| 03:36 PM | $44.68 | Up $0.03 | $44.68 | $44.65 | 6,200 |
| 03:35 PM | $44.65 | Down $ -0.03 | $44.67 | $44.65 | 7,500 |
| 03:34 PM | $44.68 | Up $0.01 | $44.68 | $44.67 | 1,000 |
| 03:33 PM | $44.67 | Up $0.01 | $44.67 | $44.66 | 7,300 |
| 03:32 PM | $44.66 | Down $ -0.03 | $44.68 | $44.66 | 12,100 |
| 03:31 PM | $44.69 | Up $0.02 | $44.69 | $44.68 | 3,000 |
| 03:30 PM | $44.67 | Up $0.00 | $44.67 | $44.67 | 2,700 |
| 03:29 PM | $44.67 | Down $ -0.03 | $44.69 | $44.67 | 2,600 |
| 03:28 PM | $44.70 | Up $0.01 | $44.71 | $44.69 | 5,800 |
| 03:27 PM | $44.70 | Up $0.02 | $44.70 | $44.68 | 4,800 |
| 03:26 PM | $44.68 | Down $ -0.02 | $44.69 | $44.68 | 2,400 |
| 03:25 PM | $44.69 | Up $0.00 | $44.69 | $44.68 | 3,300 |
| 03:24 PM | $44.69 | Up $0.03 | $44.69 | $44.66 | 7,400 |
| 03:23 PM | $44.66 | Down $ -0.02 | $44.68 | $44.66 | 1,400 |
| 03:22 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 900 |
| 03:21 PM | $44.68 | Down $ -0.01 | $44.69 | $44.68 | 3,600 |
| 03:20 PM | $44.69 | Down $ -0.03 | $44.72 | $44.69 | 7,000 |
| 03:19 PM | $44.72 | Up $0.00 | $44.72 | $44.71 | 1,100 |
| 03:18 PM | $44.72 | Up $0.00 | $44.72 | $44.71 | 2,400 |
| 03:17 PM | $44.72 | Up $0.01 | $44.72 | $44.72 | 1,700 |
| 03:16 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 1,500 |
| 03:15 PM | $44.71 | Up $0.01 | $44.71 | $44.71 | 3,200 |
| 03:14 PM | $44.70 | Down $ -0.03 | $44.73 | $44.70 | 4,000 |
| 03:13 PM | $44.73 | Up $0.00 | $44.73 | $44.72 | 1,800 |
| 03:12 PM | $44.73 | Down $ -0.01 | $44.74 | $44.73 | 2,800 |
| 03:11 PM | $44.74 | Down $ -0.01 | $44.75 | $44.73 | 4,100 |
| 03:10 PM | $44.75 | Up $0.00 | $44.77 | $44.75 | 4,400 |
| 03:09 PM | $44.75 | Up $0.00 | $44.75 | $44.75 | 500 |
| 03:08 PM | $44.75 | Up $0.00 | $44.76 | $44.75 | 1,400 |
| 03:07 PM | $44.75 | Up $0.02 | $44.77 | $44.74 | 3,200 |
| 03:06 PM | $44.73 | Down $ -0.03 | $44.76 | $44.73 | 2,200 |
| 03:05 PM | $44.76 | Down $ -0.02 | $44.78 | $44.76 | 700 |
| 03:04 PM | $44.78 | Down $ -0.05 | $44.84 | $44.78 | 11,900 |
| 03:03 PM | $44.84 | Up $0.00 | $44.84 | $44.83 | 1,500 |
| 03:02 PM | $44.84 | Up $0.02 | $44.84 | $44.82 | 7,700 |
| 03:01 PM | $44.82 | Up $0.04 | $44.82 | $44.76 | 2,900 |
| 03:00 PM | $44.77 | Up $0.00 | $44.77 | $44.76 | 500 |
| 02:59 PM | $44.77 | Up $0.00 | $44.78 | $44.76 | 2,400 |
| 02:58 PM | $44.77 | Down $ -0.02 | $44.79 | $44.77 | 3,200 |
| 02:57 PM | $44.79 | Down $ -0.04 | $44.82 | $44.79 | 3,500 |
| 02:56 PM | $44.83 | Up $0.04 | $44.83 | $44.80 | 5,100 |
| 02:55 PM | $44.79 | Down $ -0.01 | $44.81 | $44.79 | 3,900 |
| 02:54 PM | $44.80 | Up $0.00 | $44.81 | $44.79 | 3,300 |
| 02:53 PM | $44.80 | Down $ -0.02 | $44.82 | $44.79 | 10,100 |
| 02:52 PM | $44.82 | Down $ -0.01 | $44.82 | $44.82 | 200 |
| 02:51 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 1,400 |
| 02:50 PM | $44.82 | Up $0.01 | $44.82 | $44.81 | 3,700 |
| 02:49 PM | $44.82 | Down $ -0.01 | $44.82 | $44.82 | 1,000 |
| 02:48 PM | $44.82 | Up $0.01 | $44.82 | $44.81 | 2,500 |
| 02:47 PM | $44.81 | Up $0.02 | $44.82 | $44.80 | 5,600 |
| 02:46 PM | $44.80 | Up $0.02 | $44.80 | $44.78 | 5,700 |
| 02:45 PM | $44.78 | Down $ -0.03 | $44.81 | $44.78 | 19,400 |
| 02:44 PM | $44.81 | Up $0.02 | $44.81 | $44.79 | 10,000 |
| 02:43 PM | $44.79 | Up $0.01 | $44.79 | $44.78 | 1,900 |
| 02:42 PM | $44.78 | Up $0.00 | $44.78 | $44.78 | 1,800 |
| 02:41 PM | $44.78 | Up $0.02 | $44.78 | $44.76 | 2,300 |
| 02:40 PM | $44.76 | Up $0.02 | $44.76 | $44.75 | 1,500 |
| 02:39 PM | $44.75 | Up $0.02 | $44.75 | $44.73 | 2,000 |
| 02:38 PM | $44.72 | Up $0.01 | $44.72 | $44.71 | 3,000 |
| 02:37 PM | $44.71 | Up $0.00 | $44.72 | $44.70 | 3,200 |
| 02:36 PM | $44.71 | Up $0.00 | $44.71 | $44.71 | 1,700 |
| 02:35 PM | $44.71 | Up $0.06 | $44.72 | $44.66 | 10,700 |
| 02:34 PM | $44.65 | Down $ -0.02 | $44.66 | $44.65 | 1,500 |
| 02:33 PM | $44.67 | Up $0.01 | $44.67 | $44.66 | 1,600 |
| 02:32 PM | $44.66 | Down $ -0.01 | $44.67 | $44.66 | 4,300 |
| 02:31 PM | $44.67 | Up $0.03 | $44.67 | $44.63 | 5,300 |
| 02:30 PM | $44.63 | Down $ -0.03 | $44.66 | $44.63 | 4,000 |
| 02:29 PM | $44.66 | Up $0.01 | $44.66 | $44.65 | 13,100 |
| 02:28 PM | $44.65 | Up $0.01 | $44.65 | $44.64 | 2,500 |
| 02:27 PM | $44.64 | Down $ -0.03 | $44.66 | $44.64 | 4,600 |
| 02:26 PM | $44.67 | Up $0.00 | $44.68 | $44.67 | 1,400 |
| 02:25 PM | $44.67 | Up $0.01 | $44.68 | $44.66 | 3,700 |
| 02:24 PM | $44.66 | Down $ -0.01 | $44.67 | $44.66 | 2,900 |
| 02:23 PM | $44.67 | Up $0.00 | $44.67 | $44.67 | 200 |
| 02:22 PM | $44.67 | Up $0.01 | $44.67 | $44.66 | 1,400 |
| 02:21 PM | $44.67 | Up $0.00 | $44.67 | $44.67 | 1,600 |
| 02:20 PM | $44.67 | Up $0.02 | $44.67 | $44.65 | 4,400 |
| 02:19 PM | $44.65 | Up $0.00 | $44.65 | $44.64 | 700 |
| 02:18 PM | $44.65 | Up $0.00 | $44.66 | $44.65 | 2,400 |
| 02:17 PM | $44.65 | Up $0.00 | $44.65 | $44.65 | 1,300 |
| 02:16 PM | $44.65 | Up $0.02 | $44.65 | $44.63 | 2,500 |
| 02:15 PM | $44.63 | Up $0.01 | $44.63 | $44.62 | 1,500 |
| 02:14 PM | $44.62 | Up $0.00 | $44.62 | $44.61 | 1,900 |
| 02:13 PM | $44.62 | Up $0.02 | $44.62 | $44.60 | 9,000 |
| 02:12 PM | $44.60 | Down $ -0.01 | $44.62 | $44.60 | 2,100 |
| 02:11 PM | $44.61 | Down $ -0.01 | $44.62 | $44.61 | 800 |
| 02:10 PM | $44.62 | Up $0.02 | $44.62 | $44.60 | 2,900 |
| 02:09 PM | $44.60 | Down $ -0.01 | $44.61 | $44.60 | 3,500 |
| 02:08 PM | $44.61 | Up $0.00 | $44.61 | $44.60 | 1,800 |
| 02:07 PM | $44.60 | Down $ -0.02 | $44.61 | $44.60 | 1,000 |
| 02:06 PM | $44.62 | Down $ -0.01 | $44.63 | $44.62 | 1,600 |
| 02:05 PM | $44.63 | Down $ -0.01 | $44.64 | $44.63 | 800 |
| 02:04 PM | $44.64 | Down $ -0.02 | $44.65 | $44.64 | 3,200 |
| 02:03 PM | $44.66 | Up $0.00 | $44.67 | $44.66 | 1,800 |
| 02:02 PM | $44.66 | Up $0.02 | $44.68 | $44.65 | 10,500 |
| 02:01 PM | $44.64 | Down $ -0.01 | $44.65 | $44.64 | 300 |
| 02:00 PM | $44.65 | Down $0.00 | $44.65 | $44.65 | 100 |
| 01:59 PM | $44.65 | Down $ -0.01 | $44.66 | $44.65 | 2,400 |
| 01:58 PM | $44.66 | Up $0.00 | $44.67 | $44.66 | 1,700 |
| 01:57 PM | $44.66 | Down $ -0.01 | $44.66 | $44.66 | 1,700 |
| 01:56 PM | $44.67 | Up $0.01 | $44.67 | $44.67 | 500 |
| 01:55 PM | $44.66 | Down $ -0.02 | $44.68 | $44.66 | 700 |
| 01:54 PM | $44.68 | Down $ -0.01 | $44.68 | $44.67 | 900 |
| 01:53 PM | $44.68 | Up $0.02 | $44.68 | $44.67 | 1,100 |
| 01:52 PM | $44.66 | Up $0.02 | $44.67 | $44.65 | 3,500 |
| 01:51 PM | $44.64 | Down $ -0.02 | $44.66 | $44.64 | 10,200 |
| 01:50 PM | $44.66 | Down $ -0.01 | $44.66 | $44.66 | 900 |
| 01:49 PM | $44.67 | Up $0.00 | $44.67 | $44.67 | 2,500 |
| 01:48 PM | $44.67 | Up $0.02 | $44.67 | $44.65 | 2,500 |
| 01:47 PM | $44.65 | Up $0.02 | $44.66 | $44.64 | 7,800 |
| 01:46 PM | $44.63 | Up $0.00 | $44.64 | $44.63 | 4,800 |
| 01:45 PM | $44.63 | Up $0.02 | $44.63 | $44.61 | 2,800 |
| 01:44 PM | $44.61 | Up $0.00 | $44.62 | $44.61 | 800 |
| 01:43 PM | $44.61 | Up $0.01 | $44.62 | $44.60 | 7,600 |
| 01:42 PM | $44.61 | Down $ -0.02 | $44.62 | $44.61 | 800 |
| 01:41 PM | $44.62 | Up $0.03 | $44.62 | $44.58 | 10,100 |
| 01:40 PM | $44.59 | Up $0.01 | $44.59 | $44.59 | 400 |
| 01:38 PM | $44.59 | Up $0.01 | $44.59 | $44.57 | 6,300 |
| 01:38 PM | $44.59 | Up $0.00 | $44.59 | $44.57 | 0 |
| 01:36 PM | $44.58 | Up $0.00 | $44.58 | $44.57 | 7,100 |
| 01:36 PM | $44.58 | Up $0.00 | $44.58 | $44.57 | 0 |
| 01:35 PM | $44.58 | Up $0.01 | $44.58 | $44.57 | 10,200 |
| 01:34 PM | $44.57 | Down $ -0.03 | $44.60 | $44.57 | 1,600 |
| 01:33 PM | $44.60 | Up $0.01 | $44.60 | $44.59 | 200 |
| 01:32 PM | $44.59 | Down $ -0.02 | $44.61 | $44.59 | 2,900 |
| 01:31 PM | $44.61 | Up $0.00 | $44.62 | $44.61 | 2,200 |
| 01:30 PM | $44.61 | Up $0.00 | $44.62 | $44.61 | 800 |
| 01:29 PM | $44.61 | Up $0.01 | $44.61 | $44.58 | 5,500 |
| 01:28 PM | $44.60 | Down $ -0.02 | $44.62 | $44.57 | 10,400 |
| 01:27 PM | $44.62 | Up $0.00 | $44.62 | $44.62 | 8,900 |
| 01:26 PM | $44.62 | Down $ -0.03 | $44.64 | $44.62 | 8,100 |
| 01:25 PM | $44.65 | Up $0.00 | $44.67 | $44.65 | 7,600 |
| 01:24 PM | $44.65 | Up $0.00 | $44.66 | $44.65 | 1,900 |
| 01:23 PM | $44.65 | Up $0.01 | $44.66 | $44.62 | 8,800 |
| 01:22 PM | $44.64 | Down $ -0.02 | $44.65 | $44.64 | 3,700 |
| 01:21 PM | $44.66 | Up $0.00 | $44.67 | $44.66 | 1,100 |
| 01:20 PM | $44.66 | Down $ -0.03 | $44.68 | $44.65 | 2,700 |
| 01:19 PM | $44.69 | Down $ -0.01 | $44.70 | $44.69 | 1,200 |
| 01:18 PM | $44.70 | Down $ -0.01 | $44.70 | $44.70 | 100 |
| 01:17 PM | $44.70 | Up $0.01 | $44.70 | $44.69 | 4,300 |
| 01:16 PM | $44.69 | Up $0.00 | $44.70 | $44.68 | 2,000 |
| 01:15 PM | $44.69 | Up $0.02 | $44.69 | $44.67 | 1,900 |
| 01:14 PM | $44.67 | Down $ -0.01 | $44.68 | $44.66 | 2,800 |
| 01:13 PM | $44.68 | Up $0.03 | $44.69 | $44.66 | 2,800 |
| 01:12 PM | $44.65 | Down $ -0.02 | $44.67 | $44.65 | 3,500 |
| 01:11 PM | $44.67 | Down $ -0.04 | $44.70 | $44.67 | 2,900 |
| 01:10 PM | $44.71 | Up $0.00 | $44.72 | $44.71 | 600 |
| 01:09 PM | $44.71 | Up $0.01 | $44.72 | $44.70 | 1,500 |
| 01:08 PM | $44.70 | Up $0.02 | $44.71 | $44.69 | 13,300 |
| 01:07 PM | $44.68 | Up $0.01 | $44.68 | $44.67 | 1,300 |
| 01:06 PM | $44.67 | Up $0.01 | $44.67 | $44.67 | 100 |
| 01:05 PM | $44.67 | Down $ -0.01 | $44.68 | $44.67 | 1,100 |
| 01:04 PM | $44.67 | Up $0.00 | $44.67 | $44.67 | 400 |
| 01:03 PM | $44.67 | Down $ -0.02 | $44.69 | $44.66 | 2,100 |
| 01:02 PM | $44.69 | Up $0.01 | $44.69 | $44.69 | 100 |
| 01:01 PM | $44.68 | Up $0.01 | $44.68 | $44.66 | 400 |
| 01:00 PM | $44.67 | Up $0.01 | $44.67 | $44.65 | 2,500 |
| 12:59 PM | $44.66 | Down $ -0.02 | $44.68 | $44.66 | 800 |
| 12:58 PM | $44.68 | Down $ -0.02 | $44.69 | $44.68 | 1,000 |
| 12:57 PM | $44.70 | Up $0.01 | $44.70 | $44.70 | 1,100 |
| 12:56 PM | $44.70 | Down $ -0.02 | $44.71 | $44.70 | 1,700 |
| 12:55 PM | $44.72 | Up $0.00 | $44.72 | $44.72 | 100 |
| 12:54 PM | $44.72 | Up $0.01 | $44.72 | $44.71 | 2,300 |
| 12:53 PM | $44.71 | Up $0.01 | $44.71 | $44.71 | 600 |
| 12:52 PM | $44.71 | Up $0.00 | $44.71 | $44.70 | 1,100 |
| 12:51 PM | $44.71 | Up $0.00 | $44.71 | $44.71 | 600 |
| 12:50 PM | $44.71 | Up $0.00 | $44.71 | $44.70 | 1,400 |
| 12:49 PM | $44.70 | Up $0.02 | $44.71 | $44.67 | 4,800 |
| 12:48 PM | $44.68 | Up $0.04 | $44.69 | $44.65 | 6,200 |
| 12:47 PM | $44.64 | Down $ -0.01 | $44.64 | $44.64 | 1,100 |
| 12:46 PM | $44.65 | Up $0.00 | $44.65 | $44.65 | 1,000 |
| 12:45 PM | $44.65 | Down $ -0.03 | $44.68 | $44.65 | 1,200 |
| 12:44 PM | $44.68 | Up $0.00 | $44.69 | $44.67 | 3,800 |
| 12:43 PM | $44.68 | Down $ -0.01 | $44.69 | $44.68 | 2,000 |
| 12:42 PM | $44.69 | Up $0.01 | $44.70 | $44.69 | 1,500 |
| 12:41 PM | $44.68 | Down $ -0.01 | $44.69 | $44.68 | 16,000 |
| 12:40 PM | $44.69 | Down $ -0.02 | $44.70 | $44.69 | 800 |
| 12:39 PM | $44.71 | Down $ -0.01 | $44.73 | $44.71 | 2,800 |
| 12:38 PM | $44.72 | Down $ -0.02 | $44.72 | $44.71 | 1,900 |
| 12:37 PM | $44.74 | Down $ -0.01 | $44.75 | $44.73 | 500 |
| 12:36 PM | $44.74 | Down $ -0.02 | $44.77 | $44.72 | 5,600 |
| 12:35 PM | $44.76 | Down $ -0.01 | $44.77 | $44.76 | 500 |
| 12:34 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 1,500 |
| 12:33 PM | $44.77 | Up $0.01 | $44.77 | $44.77 | 600 |
| 12:32 PM | $44.76 | Down $ -0.03 | $44.79 | $44.76 | 2,000 |
| 12:30 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 1,500 |
| 12:30 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 0 |
| 12:29 PM | $44.79 | Up $0.00 | $44.79 | $44.79 | 6,600 |
| 12:28 PM | $44.79 | Down $ -0.01 | $44.81 | $44.79 | 3,300 |
| 12:27 PM | $44.80 | Up $0.01 | $44.80 | $44.78 | 2,500 |
| 12:26 PM | $44.79 | Up $0.01 | $44.79 | $44.79 | 900 |
| 12:25 PM | $44.78 | Down $ -0.01 | $44.79 | $44.77 | 1,900 |
| 12:24 PM | $44.79 | Down $ -0.01 | $44.79 | $44.78 | 600 |
| 12:23 PM | $44.80 | Down $ -0.02 | $44.81 | $44.79 | 4,600 |
| 12:22 PM | $44.81 | Down $ -0.01 | $44.82 | $44.81 | 800 |
| 12:21 PM | $44.82 | Up $0.00 | $44.82 | $44.81 | 1,300 |
| 12:20 PM | $44.82 | Down $ -0.02 | $44.84 | $44.82 | 2,400 |
| 12:19 PM | $44.84 | Up $0.03 | $44.84 | $44.81 | 1,900 |
| 12:18 PM | $44.81 | Down $ -0.01 | $44.81 | $44.80 | 200 |
| 12:17 PM | $44.81 | Up $0.00 | $44.81 | $44.80 | 1,000 |
| 12:16 PM | $44.81 | Up $0.01 | $44.81 | $44.80 | 4,400 |
| 12:15 PM | $44.80 | Down $ -0.01 | $44.81 | $44.80 | 1,700 |
| 12:14 PM | $44.81 | Down $ -0.02 | $44.82 | $44.80 | 4,700 |
| 12:13 PM | $44.83 | Up $0.01 | $44.85 | $44.82 | 7,900 |
| 12:12 PM | $44.82 | Up $0.02 | $44.82 | $44.80 | 1,500 |
| 12:11 PM | $44.80 | Up $0.01 | $44.80 | $44.79 | 2,200 |
| 12:10 PM | $44.79 | Up $0.02 | $44.79 | $44.76 | 4,300 |
| 12:09 PM | $44.77 | Down $ -0.01 | $44.79 | $44.77 | 1,200 |
| 12:08 PM | $44.78 | Up $0.03 | $44.78 | $44.75 | 2,400 |
| 12:07 PM | $44.75 | Down $ -0.02 | $44.76 | $44.73 | 5,500 |
| 12:06 PM | $44.77 | Down $ -0.01 | $44.80 | $44.77 | 8,400 |
| 12:05 PM | $44.78 | Up $0.01 | $44.80 | $44.77 | 3,800 |
| 12:04 PM | $44.77 | Down $ -0.02 | $44.80 | $44.77 | 1,700 |
| 12:03 PM | $44.79 | Down $ -0.01 | $44.81 | $44.79 | 3,100 |
| 12:02 PM | $44.80 | Up $0.03 | $44.84 | $44.78 | 19,700 |
| 12:01 PM | $44.77 | Down $ -0.03 | $44.80 | $44.77 | 12,300 |
| 12:00 PM | $44.80 | Up $0.00 | $44.81 | $44.78 | 17,200 |
| 11:59 AM | $44.80 | Up $0.00 | $44.82 | $44.80 | 10,500 |
| 11:58 AM | $44.80 | Up $0.02 | $44.81 | $44.77 | 5,100 |
| 11:57 AM | $44.78 | Up $0.03 | $44.80 | $44.75 | 19,600 |
| 11:56 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 200 |
| 11:55 AM | $44.75 | Up $0.00 | $44.75 | $44.74 | 10,800 |
| 11:54 AM | $44.75 | Up $0.01 | $44.75 | $44.74 | 2,500 |
| 11:53 AM | $44.74 | Up $0.00 | $44.74 | $44.74 | 2,700 |
| 11:52 AM | $44.74 | Up $0.01 | $44.74 | $44.73 | 3,400 |
| 11:51 AM | $44.73 | Up $0.00 | $44.75 | $44.73 | 4,700 |
| 11:50 AM | $44.73 | Up $0.02 | $44.73 | $44.70 | 6,600 |
| 11:49 AM | $44.71 | Down $ -0.01 | $44.74 | $44.70 | 5,400 |
| 11:48 AM | $44.72 | Up $0.01 | $44.72 | $44.71 | 1,800 |
| 11:47 AM | $44.71 | Up $0.01 | $44.71 | $44.71 | 700 |
| 11:46 AM | $44.70 | Up $0.04 | $44.70 | $44.66 | 4,400 |
| 11:45 AM | $44.66 | Up $0.03 | $44.67 | $44.63 | 9,700 |
| 11:44 AM | $44.63 | Up $0.03 | $44.63 | $44.59 | 5,800 |
| 11:43 AM | $44.60 | Up $0.01 | $44.61 | $44.60 | 1,700 |
| 11:42 AM | $44.59 | Up $0.04 | $44.59 | $44.56 | 6,200 |
| 11:41 AM | $44.55 | Up $0.00 | $44.55 | $44.55 | 600 |
| 11:40 AM | $44.55 | Down $ -0.01 | $44.57 | $44.55 | 1,300 |
| 11:39 AM | $44.56 | Up $0.00 | $44.57 | $44.56 | 3,400 |
| 11:38 AM | $44.56 | Down $ -0.02 | $44.57 | $44.56 | 2,800 |
| 11:37 AM | $44.58 | Down $ -0.03 | $44.60 | $44.58 | 3,100 |
| 11:36 AM | $44.61 | Up $0.02 | $44.61 | $44.57 | 9,800 |
| 11:35 AM | $44.59 | Down $ -0.02 | $44.61 | $44.59 | 1,400 |
| 11:34 AM | $44.61 | Down $ -0.01 | $44.61 | $44.59 | 5,700 |
| 11:33 AM | $44.62 | Up $0.02 | $44.62 | $44.61 | 6,300 |
| 11:32 AM | $44.61 | Down $ -0.01 | $44.61 | $44.58 | 4,300 |
| 11:31 AM | $44.61 | Up $0.00 | $44.61 | $44.59 | 4,400 |
| 11:30 AM | $44.61 | Up $0.01 | $44.61 | $44.58 | 3,100 |
| 11:29 AM | $44.60 | Down $ -0.01 | $44.64 | $44.60 | 13,600 |
| 11:28 AM | $44.61 | Up $0.01 | $44.61 | $44.58 | 3,800 |
| 11:27 AM | $44.60 | Up $0.00 | $44.60 | $44.58 | 4,600 |
| 11:26 AM | $44.60 | Down $ -0.01 | $44.61 | $44.58 | 5,700 |
| 11:25 AM | $44.61 | Up $0.06 | $44.61 | $44.55 | 12,400 |
| 11:24 AM | $44.55 | Up $0.01 | $44.55 | $44.54 | 1,500 |
| 11:23 AM | $44.54 | Up $0.03 | $44.54 | $44.51 | 6,500 |
| 11:22 AM | $44.51 | Up $0.01 | $44.51 | $44.51 | 1,400 |
| 11:21 AM | $44.50 | Up $0.00 | $44.50 | $44.49 | 4,700 |
| 11:20 AM | $44.50 | Up $0.02 | $44.50 | $44.49 | 2,000 |
| 11:19 AM | $44.49 | Up $0.00 | $44.49 | $44.49 | 600 |
| 11:18 AM | $44.49 | Up $0.01 | $44.49 | $44.48 | 1,400 |
| 11:17 AM | $44.48 | Down $ -0.03 | $44.51 | $44.48 | 2,700 |
| 11:15 AM | $44.51 | Up $0.02 | $44.51 | $44.49 | 5,400 |
| 11:15 AM | $44.51 | Up $0.00 | $44.51 | $44.49 | 0 |
| 11:14 AM | $44.49 | Down $ -0.01 | $44.49 | $44.49 | 100 |
| 11:13 AM | $44.50 | Down $ -0.01 | $44.51 | $44.50 | 1,100 |
| 11:12 AM | $44.51 | Down $ -0.01 | $44.51 | $44.51 | 600 |
| 11:11 AM | $44.52 | Up $0.02 | $44.52 | $44.51 | 1,100 |
| 11:10 AM | $44.50 | Down $ -0.01 | $44.52 | $44.50 | 2,100 |
| 11:09 AM | $44.51 | Up $0.01 | $44.51 | $44.48 | 25,900 |
| 11:08 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 2,600 |
| 11:07 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 200 |
| 11:06 AM | $44.50 | Down $ -0.02 | $44.52 | $44.50 | 4,200 |
| 11:05 AM | $44.52 | Up $0.01 | $44.52 | $44.52 | 700 |
| 11:04 AM | $44.51 | Up $0.00 | $44.52 | $44.51 | 1,900 |
| 11:03 AM | $44.51 | Up $0.00 | $44.52 | $44.51 | 4,600 |
| 11:02 AM | $44.51 | Up $0.00 | $44.51 | $44.49 | 7,600 |
| 11:01 AM | $44.51 | Up $0.01 | $44.51 | $44.51 | 400 |
| 11:00 AM | $44.50 | Up $0.01 | $44.50 | $44.49 | 2,200 |
| 10:59 AM | $44.49 | Up $0.00 | $44.49 | $44.48 | 2,600 |
| 10:58 AM | $44.49 | Up $0.00 | $44.50 | $44.49 | 2,400 |
| 10:57 AM | $44.49 | Up $0.01 | $44.49 | $44.49 | 300 |
| 10:55 AM | $44.48 | Up $0.00 | $44.48 | $44.48 | 700 |
| 10:55 AM | $44.48 | Up $0.00 | $44.48 | $44.48 | 0 |
| 10:54 AM | $44.48 | Down $ -0.02 | $44.49 | $44.48 | 900 |
| 10:53 AM | $44.50 | Up $0.02 | $44.50 | $44.48 | 3,300 |
| 10:52 AM | $44.48 | Down $ -0.01 | $44.48 | $44.48 | 400 |
| 10:51 AM | $44.49 | Down $0.00 | $44.50 | $44.49 | 3,500 |
| 10:50 AM | $44.50 | Down $ -0.05 | $44.52 | $44.49 | 1,900 |
| 10:49 AM | $44.54 | Down $ -0.02 | $44.55 | $44.53 | 4,600 |
| 10:48 AM | $44.56 | Up $0.00 | $44.57 | $44.56 | 1,100 |
| 10:47 AM | $44.56 | Up $0.00 | $44.57 | $44.56 | 6,200 |
| 10:46 AM | $44.56 | Up $0.02 | $44.57 | $44.54 | 3,200 |
| 10:45 AM | $44.54 | Up $0.01 | $44.54 | $44.54 | 2,200 |
| 10:44 AM | $44.53 | Up $0.01 | $44.54 | $44.52 | 2,900 |
| 10:43 AM | $44.52 | Up $0.00 | $44.53 | $44.52 | 500 |
| 10:42 AM | $44.52 | Down $ -0.03 | $44.55 | $44.52 | 2,700 |
| 10:41 AM | $44.55 | Up $0.01 | $44.55 | $44.53 | 4,700 |
| 10:40 AM | $44.54 | Down $ -0.01 | $44.57 | $44.54 | 2,300 |
| 10:39 AM | $44.55 | Down $ -0.01 | $44.57 | $44.55 | 1,000 |
| 10:38 AM | $44.56 | Up $0.01 | $44.57 | $44.55 | 5,800 |
| 10:37 AM | $44.55 | Up $0.01 | $44.55 | $44.52 | 3,200 |
| 10:36 AM | $44.54 | Down $ -0.04 | $44.57 | $44.54 | 2,200 |
| 10:35 AM | $44.58 | Up $0.04 | $44.59 | $44.54 | 15,700 |
| 10:34 AM | $44.54 | Down $ -0.01 | $44.56 | $44.54 | 21,400 |
| 10:33 AM | $44.55 | Up $0.03 | $44.55 | $44.51 | 4,300 |
| 10:32 AM | $44.52 | Up $0.02 | $44.52 | $44.49 | 4,000 |
| 10:31 AM | $44.50 | Down $ -0.03 | $44.52 | $44.50 | 2,800 |
| 10:30 AM | $44.53 | Up $0.03 | $44.55 | $44.50 | 10,000 |
| 10:29 AM | $44.50 | Down $ -0.02 | $44.52 | $44.50 | 5,000 |
| 10:28 AM | $44.52 | Up $0.02 | $44.53 | $44.50 | 8,600 |
| 10:27 AM | $44.50 | Down $ -0.02 | $44.52 | $44.50 | 5,200 |
| 10:26 AM | $44.52 | Up $0.00 | $44.53 | $44.52 | 7,200 |
| 10:25 AM | $44.52 | Up $0.02 | $44.52 | $44.50 | 5,600 |
| 10:24 AM | $44.51 | Down $0.00 | $44.51 | $44.50 | 5,800 |
| 10:23 AM | $44.51 | Up $0.06 | $44.51 | $44.45 | 59,400 |
| 10:22 AM | $44.45 | Up $0.00 | $44.46 | $44.45 | 9,900 |
| 10:21 AM | $44.45 | Up $0.01 | $44.45 | $44.43 | 32,900 |
| 10:20 AM | $44.44 | Up $0.00 | $44.44 | $44.43 | 1,900 |
| 10:19 AM | $44.44 | Up $0.03 | $44.44 | $44.43 | 5,500 |
| 10:18 AM | $44.41 | Up $0.01 | $44.42 | $44.41 | 3,500 |
| 10:17 AM | $44.40 | Up $0.05 | $44.41 | $44.35 | 12,600 |
| 10:16 AM | $44.35 | Up $0.04 | $44.35 | $44.32 | 3,500 |
| 10:15 AM | $44.31 | Up $0.01 | $44.32 | $44.31 | 3,900 |
| 10:14 AM | $44.30 | Up $0.00 | $44.30 | $44.30 | 800 |
| 10:13 AM | $44.30 | Down $ -0.02 | $44.31 | $44.30 | 700 |
| 10:12 AM | $44.32 | Up $0.01 | $44.32 | $44.32 | 900 |
| 10:11 AM | $44.31 | Down $0.00 | $44.32 | $44.30 | 2,800 |
| 10:10 AM | $44.32 | Down $ -0.03 | $44.34 | $44.32 | 2,000 |
| 10:09 AM | $44.34 | Up $0.05 | $44.34 | $44.30 | 5,000 |
| 10:08 AM | $44.29 | Down $ -0.04 | $44.33 | $44.29 | 1,500 |
| 10:07 AM | $44.33 | Up $0.02 | $44.33 | $44.31 | 1,900 |
| 10:06 AM | $44.31 | Up $0.02 | $44.31 | $44.28 | 2,700 |
| 10:05 AM | $44.29 | Down $ -0.04 | $44.33 | $44.29 | 4,900 |
| 10:04 AM | $44.33 | Up $0.01 | $44.34 | $44.32 | 1,800 |
| 10:03 AM | $44.32 | Down $ -0.03 | $44.37 | $44.32 | 3,000 |
| 10:02 AM | $44.36 | Down $ -0.02 | $44.38 | $44.36 | 2,200 |
| 10:01 AM | $44.37 | Up $0.00 | $44.38 | $44.36 | 3,200 |
| 10:00 AM | $44.37 | Up $0.00 | $44.39 | $44.37 | 2,400 |
| 09:59 AM | $44.37 | Up $0.00 | $44.38 | $44.37 | 1,000 |
| 09:58 AM | $44.37 | Down $ -0.02 | $44.39 | $44.36 | 2,900 |
| 09:57 AM | $44.38 | Up $0.00 | $44.40 | $44.38 | 1,800 |
| 09:56 AM | $44.38 | Up $0.00 | $44.38 | $44.37 | 2,300 |
| 09:55 AM | $44.38 | Up $0.01 | $44.38 | $44.37 | 2,400 |
| 09:54 AM | $44.37 | Down $ -0.02 | $44.40 | $44.36 | 5,100 |
| 09:53 AM | $44.39 | Up $0.01 | $44.40 | $44.38 | 1,100 |
| 09:52 AM | $44.38 | Up $0.02 | $44.38 | $44.36 | 3,000 |
| 09:51 AM | $44.36 | Down $ -0.01 | $44.37 | $44.36 | 3,700 |
| 09:50 AM | $44.37 | Up $0.06 | $44.39 | $44.30 | 18,100 |
| 09:49 AM | $44.31 | Up $0.03 | $44.32 | $44.29 | 4,700 |
| 09:48 AM | $44.28 | Up $0.01 | $44.28 | $44.27 | 1,200 |
| 09:47 AM | $44.27 | Down $ -0.01 | $44.28 | $44.27 | 2,900 |
| 09:46 AM | $44.28 | Up $0.03 | $44.28 | $44.23 | 1,600 |
| 09:45 AM | $44.25 | Up $0.06 | $44.26 | $44.22 | 4,100 |
| 09:44 AM | $44.19 | Up $0.02 | $44.20 | $44.16 | 1,000 |
| 09:43 AM | $44.17 | Up $0.01 | $44.17 | $44.15 | 4,000 |
| 09:42 AM | $44.16 | Down $ -0.01 | $44.16 | $44.15 | 6,500 |
| 09:41 AM | $44.17 | Up $0.00 | $44.17 | $44.16 | 7,000 |
| 09:40 AM | $44.17 | Down $ -0.04 | $44.21 | $44.16 | 5,600 |
| 09:39 AM | $44.21 | Up $0.00 | $44.22 | $44.21 | 700 |
| 09:38 AM | $44.21 | Up $0.00 | $44.21 | $44.15 | 3,400 |
| 09:37 AM | $44.21 | Up $0.03 | $44.22 | $44.19 | 3,400 |
| 09:36 AM | $44.18 | Up $0.04 | $44.19 | $44.11 | 6,700 |
| 09:35 AM | $44.14 | Up $0.00 | $44.16 | $44.13 | 4,800 |
| 09:34 AM | $44.14 | Up $0.01 | $44.15 | $44.12 | 3,600 |
| 09:33 AM | $44.13 | Down $ -0.07 | $44.19 | $44.13 | 2,200 |
| 09:32 AM | $44.20 | Up $0.01 | $44.20 | $44.15 | 6,400 |
| 09:31 AM | $44.19 | Down $ -0.04 | $44.25 | $44.19 | 4,800 |
| 09:30 AM | $44.23 | Down $ -0.05 | $44.31 | $44.23 | 45,000 |
| Previous close | $44.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $44.71 | $44.79 | $44.85 | $44.57 | 2,801,000 |
| 12/07/2024 | $44.28 | $44.26 | $44.43 | $44.17 | 1,295,000 |
| 11/07/2024 | $43.99 | $43.98 | $44.27 | $43.86 | 1,967,600 |
| 10/07/2024 | $43.28 | $43.00 | $43.32 | $42.89 | 2,511,100 |
| 09/07/2024 | $43.01 | $42.96 | $43.07 | $42.81 | 1,677,300 |
| 08/07/2024 | $43.31 | $43.11 | $43.33 | $43.10 | 1,349,200 |
| 05/07/2024 | $43.09 | $43.02 | $43.16 | $42.86 | 1,404,200 |
| 04/07/2024 | $43.03 | $43.11 | $43.26 | $42.99 | 664,100 |
| 03/07/2024 | $42.83 | $42.94 | $43.08 | $42.77 | 1,829,600 |
| 02/07/2024 | $42.84 | $43.19 | $43.19 | $42.58 | 3,597,400 |
| 28/06/2024 | $44.31 | $44.44 | $44.50 | $44.21 | 3,453,300 |
| 27/06/2024 | $44.37 | $44.55 | $44.56 | $44.26 | 1,542,700 |
| 26/06/2024 | $44.61 | $44.44 | $44.72 | $44.44 | 2,071,000 |
| 25/06/2024 | $44.65 | $44.90 | $44.92 | $44.52 | 1,624,600 |
| 24/06/2024 | $45.41 | $45.28 | $45.48 | $45.21 | 1,711,000 |
| 21/06/2024 | $44.65 | $44.83 | $44.94 | $44.53 | 3,252,200 |
| 20/06/2024 | $44.86 | $44.59 | $44.90 | $44.54 | 2,746,200 |
| 19/06/2024 | $44.41 | $44.48 | $44.49 | $44.35 | 678,600 |
| 18/06/2024 | $44.57 | $44.84 | $44.94 | $44.39 | 3,695,900 |
| 17/06/2024 | $44.82 | $44.79 | $44.95 | $44.73 | 3,513,100 |
| 14/06/2024 | $45.18 | $45.00 | $45.27 | $44.88 | 4,331,400 |
| 13/06/2024 | $46.67 | $46.46 | $46.77 | $46.41 | 1,597,300 |
| 12/06/2024 | $47.05 | $47.12 | $47.23 | $46.97 | 4,761,600 |
| 11/06/2024 | $46.87 | $46.55 | $46.90 | $46.46 | 2,771,300 |
| 10/06/2024 | $46.64 | $46.85 | $46.89 | $46.57 | 3,464,700 |
| 06/06/2024 | $47.16 | $47.16 | $47.36 | $47.08 | 1,168,200 |
| 05/06/2024 | $47.25 | $47.01 | $47.29 | $46.88 | 1,308,300 |
| 04/06/2024 | $47.11 | $46.68 | $47.24 | $46.56 | 1,767,200 |
| 03/06/2024 | $46.85 | $46.51 | $46.88 | $46.47 | 1,713,300 |
| 31/05/2024 | $46.62 | $46.45 | $46.65 | $46.29 | 3,751,800 |
Graphs are not available, please refer to the detailed table