Find a quote
BCE INC.
32.39 Down -0.99 (-3.06 %)
Delayed : 2025/01/14 16:29:44
- Previous close $33.38
- Opening $32.50
- Today High $32.58
- Today Low $31.43
- Price Bid $31.99
- Price Ask $31.99
- 52 Weeks High $56.13
- 52 Weeks Low $31.99
- Size Bid 186
- Size Ask 184
- Volume 6,864,084
Fundamentals
- P/E Ratio : 359.89
- Earnings/Share : 1.21
- Dividends/Share : $1.00
- Current Div. Yield : 12.32
- Market Cap (M) : 29,548.85
- Shares Out (M) : 912.28
- Exchange : XTSE
- Ex Dividend Date : 2024/12/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.39 | Down $ -0.01 | $32.39 | $32.39 | 677,600 |
| 03:59 PM | $32.40 | Up $0.00 | $32.41 | $32.39 | 52,300 |
| 03:58 PM | $32.40 | Down $0.00 | $32.41 | $32.39 | 52,500 |
| 03:57 PM | $32.40 | Down $ -0.01 | $32.42 | $32.40 | 26,000 |
| 03:56 PM | $32.41 | Up $0.01 | $32.43 | $32.40 | 36,600 |
| 03:55 PM | $32.40 | Up $0.00 | $32.41 | $32.39 | 44,000 |
| 03:54 PM | $32.40 | Up $0.00 | $32.40 | $32.38 | 30,600 |
| 03:53 PM | $32.40 | Up $0.04 | $32.40 | $32.37 | 26,600 |
| 03:52 PM | $32.36 | Up $0.02 | $32.37 | $32.34 | 21,900 |
| 03:51 PM | $32.34 | Down $ -0.02 | $32.38 | $32.33 | 40,800 |
| 03:50 PM | $32.37 | Up $0.05 | $32.37 | $32.31 | 46,400 |
| 03:49 PM | $32.32 | Down $ -0.02 | $32.34 | $32.31 | 24,000 |
| 03:48 PM | $32.34 | Up $0.01 | $32.34 | $32.32 | 16,000 |
| 03:47 PM | $32.33 | Up $0.00 | $32.33 | $32.32 | 1,800 |
| 03:46 PM | $32.33 | Down $ -0.01 | $32.34 | $32.33 | 38,600 |
| 03:45 PM | $32.34 | Up $0.02 | $32.34 | $32.32 | 14,300 |
| 03:44 PM | $32.32 | Up $0.05 | $32.32 | $32.26 | 15,000 |
| 03:43 PM | $32.27 | Up $0.02 | $32.27 | $32.24 | 8,900 |
| 03:42 PM | $32.25 | Down $ -0.04 | $32.29 | $32.25 | 9,300 |
| 03:41 PM | $32.29 | Down $ -0.01 | $32.30 | $32.28 | 24,400 |
| 03:40 PM | $32.30 | Up $0.01 | $32.31 | $32.30 | 17,400 |
| 03:39 PM | $32.29 | Up $0.01 | $32.29 | $32.28 | 10,000 |
| 03:38 PM | $32.28 | Down $ -0.02 | $32.30 | $32.28 | 17,100 |
| 03:37 PM | $32.30 | Up $0.00 | $32.31 | $32.30 | 1,700 |
| 03:36 PM | $32.30 | Down $ -0.01 | $32.32 | $32.30 | 4,900 |
| 03:35 PM | $32.31 | Down $ -0.03 | $32.34 | $32.31 | 5,700 |
| 03:34 PM | $32.34 | Up $0.00 | $32.36 | $32.34 | 10,900 |
| 03:33 PM | $32.34 | Up $0.02 | $32.36 | $32.32 | 14,800 |
| 03:32 PM | $32.32 | Up $0.00 | $32.35 | $32.32 | 9,400 |
| 03:31 PM | $32.32 | Down $ -0.02 | $32.34 | $32.31 | 17,900 |
| 03:30 PM | $32.34 | Up $0.03 | $32.35 | $32.32 | 19,200 |
| 03:29 PM | $32.32 | Down $ -0.01 | $32.32 | $32.31 | 10,400 |
| 03:28 PM | $32.32 | Up $0.02 | $32.32 | $32.30 | 9,900 |
| 03:27 PM | $32.31 | Up $0.02 | $32.31 | $32.30 | 6,900 |
| 03:26 PM | $32.29 | Up $0.00 | $32.30 | $32.29 | 5,500 |
| 03:25 PM | $32.29 | Down $ -0.04 | $32.34 | $32.29 | 17,000 |
| 03:24 PM | $32.33 | Up $0.00 | $32.34 | $32.33 | 13,900 |
| 03:23 PM | $32.33 | Up $0.04 | $32.34 | $32.30 | 13,400 |
| 03:22 PM | $32.29 | Up $0.02 | $32.30 | $32.26 | 7,400 |
| 03:21 PM | $32.27 | Up $0.01 | $32.27 | $32.26 | 3,900 |
| 03:20 PM | $32.26 | Up $0.04 | $32.26 | $32.23 | 6,200 |
| 03:19 PM | $32.22 | Down $ -0.04 | $32.26 | $32.22 | 6,400 |
| 03:18 PM | $32.26 | Down $ -0.02 | $32.28 | $32.26 | 15,700 |
| 03:17 PM | $32.28 | Down $ -0.01 | $32.30 | $32.26 | 48,600 |
| 03:16 PM | $32.29 | Up $0.01 | $32.29 | $32.28 | 2,000 |
| 03:15 PM | $32.28 | Up $0.02 | $32.29 | $32.27 | 9,400 |
| 03:14 PM | $32.26 | Down $ -0.01 | $32.27 | $32.26 | 8,100 |
| 03:13 PM | $32.27 | Up $0.01 | $32.27 | $32.26 | 2,000 |
| 03:12 PM | $32.26 | Up $0.04 | $32.26 | $32.22 | 12,800 |
| 03:11 PM | $32.22 | Down $ -0.01 | $32.24 | $32.22 | 12,600 |
| 03:10 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 1,400 |
| 03:09 PM | $32.23 | Up $0.00 | $32.24 | $32.23 | 7,000 |
| 03:08 PM | $32.23 | Down $ -0.02 | $32.25 | $32.23 | 3,300 |
| 03:07 PM | $32.25 | Up $0.00 | $32.25 | $32.24 | 2,200 |
| 03:06 PM | $32.25 | Up $0.02 | $32.25 | $32.24 | 4,000 |
| 03:05 PM | $32.23 | Up $0.02 | $32.23 | $32.21 | 4,800 |
| 03:04 PM | $32.21 | Down $ -0.04 | $32.24 | $32.20 | 8,000 |
| 03:03 PM | $32.25 | Up $0.00 | $32.25 | $32.20 | 17,200 |
| 03:02 PM | $32.25 | Down $ -0.05 | $32.31 | $32.25 | 43,600 |
| 03:01 PM | $32.30 | Up $0.00 | $32.31 | $32.28 | 28,000 |
| 03:00 PM | $32.30 | Up $0.03 | $32.30 | $32.26 | 17,500 |
| 02:59 PM | $32.27 | Up $0.04 | $32.27 | $32.22 | 13,500 |
| 02:58 PM | $32.24 | Up $0.08 | $32.24 | $32.17 | 8,300 |
| 02:57 PM | $32.16 | Up $0.01 | $32.18 | $32.15 | 9,700 |
| 02:56 PM | $32.15 | Up $0.01 | $32.15 | $32.11 | 10,800 |
| 02:55 PM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 7,400 |
| 02:54 PM | $32.16 | Down $ -0.02 | $32.18 | $32.15 | 10,700 |
| 02:53 PM | $32.18 | Down $ -0.01 | $32.19 | $32.18 | 1,300 |
| 02:52 PM | $32.19 | Up $0.01 | $32.19 | $32.18 | 2,400 |
| 02:51 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 7,000 |
| 02:50 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 3,400 |
| 02:49 PM | $32.17 | Down $ -0.03 | $32.20 | $32.17 | 9,800 |
| 02:48 PM | $32.20 | Up $0.03 | $32.20 | $32.17 | 3,700 |
| 02:47 PM | $32.17 | Up $0.01 | $32.18 | $32.16 | 5,200 |
| 02:46 PM | $32.17 | Up $0.01 | $32.17 | $32.16 | 2,300 |
| 02:45 PM | $32.16 | Up $0.02 | $32.17 | $32.15 | 7,100 |
| 02:44 PM | $32.14 | Up $0.00 | $32.14 | $32.12 | 6,600 |
| 02:43 PM | $32.14 | Up $0.01 | $32.14 | $32.13 | 2,800 |
| 02:42 PM | $32.13 | Up $0.00 | $32.14 | $32.13 | 2,600 |
| 02:41 PM | $32.13 | Up $0.01 | $32.14 | $32.11 | 7,100 |
| 02:40 PM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 2,300 |
| 02:39 PM | $32.13 | Down $ -0.02 | $32.14 | $32.13 | 3,000 |
| 02:38 PM | $32.15 | Up $0.01 | $32.15 | $32.13 | 5,300 |
| 02:37 PM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 2,100 |
| 02:36 PM | $32.16 | Up $0.00 | $32.17 | $32.14 | 15,100 |
| 02:35 PM | $32.16 | Down $ -0.02 | $32.17 | $32.16 | 3,500 |
| 02:34 PM | $32.18 | Up $0.01 | $32.18 | $32.17 | 4,100 |
| 02:33 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 5,300 |
| 02:32 PM | $32.18 | Up $0.02 | $32.18 | $32.17 | 11,100 |
| 02:31 PM | $32.16 | Up $0.06 | $32.16 | $32.10 | 6,900 |
| 02:30 PM | $32.10 | Down $ -0.02 | $32.11 | $32.10 | 1,900 |
| 02:29 PM | $32.12 | Down $ -0.03 | $32.16 | $32.11 | 11,000 |
| 02:28 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 10,400 |
| 02:27 PM | $32.16 | Up $0.02 | $32.16 | $32.13 | 5,500 |
| 02:26 PM | $32.14 | Down $ -0.05 | $32.18 | $32.14 | 7,100 |
| 02:25 PM | $32.19 | Up $0.01 | $32.19 | $32.18 | 5,800 |
| 02:24 PM | $32.18 | Up $0.02 | $32.18 | $32.15 | 9,500 |
| 02:23 PM | $32.16 | Up $0.01 | $32.16 | $32.14 | 11,400 |
| 02:22 PM | $32.15 | Down $ -0.02 | $32.17 | $32.15 | 5,700 |
| 02:21 PM | $32.17 | Up $0.01 | $32.17 | $32.16 | 3,500 |
| 02:20 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 6,100 |
| 02:19 PM | $32.16 | Up $0.00 | $32.18 | $32.16 | 5,300 |
| 02:18 PM | $32.16 | Down $ -0.02 | $32.18 | $32.16 | 3,500 |
| 02:17 PM | $32.18 | Down $ -0.04 | $32.21 | $32.18 | 7,500 |
| 02:16 PM | $32.22 | Down $ -0.02 | $32.24 | $32.22 | 4,200 |
| 02:15 PM | $32.24 | Up $0.01 | $32.26 | $32.23 | 11,000 |
| 02:14 PM | $32.23 | Down $ -0.06 | $32.29 | $32.23 | 9,300 |
| 02:13 PM | $32.29 | Down $ -0.03 | $32.32 | $32.29 | 7,900 |
| 02:12 PM | $32.32 | Up $0.03 | $32.34 | $32.29 | 29,200 |
| 02:11 PM | $32.29 | Up $0.05 | $32.30 | $32.24 | 19,400 |
| 02:10 PM | $32.25 | Up $0.00 | $32.25 | $32.24 | 3,000 |
| 02:09 PM | $32.24 | Up $0.03 | $32.24 | $32.20 | 6,300 |
| 02:08 PM | $32.21 | Up $0.01 | $32.21 | $32.19 | 6,300 |
| 02:07 PM | $32.20 | Up $0.01 | $32.20 | $32.18 | 2,900 |
| 02:06 PM | $32.19 | Up $0.02 | $32.20 | $32.16 | 5,300 |
| 02:05 PM | $32.17 | Up $0.02 | $32.18 | $32.15 | 8,600 |
| 02:04 PM | $32.15 | Up $0.00 | $32.17 | $32.14 | 6,600 |
| 02:03 PM | $32.15 | Down $ -0.01 | $32.17 | $32.15 | 6,000 |
| 02:02 PM | $32.16 | Up $0.02 | $32.17 | $32.13 | 10,200 |
| 02:01 PM | $32.14 | Down $ -0.05 | $32.19 | $32.10 | 32,600 |
| 02:00 PM | $32.19 | Down $ -0.02 | $32.21 | $32.18 | 10,200 |
| 01:59 PM | $32.21 | Down $ -0.01 | $32.22 | $32.20 | 5,200 |
| 01:58 PM | $32.22 | Up $0.00 | $32.23 | $32.22 | 4,400 |
| 01:57 PM | $32.22 | Down $ -0.04 | $32.27 | $32.22 | 7,600 |
| 01:56 PM | $32.26 | Down $ -0.01 | $32.30 | $32.26 | 9,800 |
| 01:55 PM | $32.27 | Up $0.02 | $32.27 | $32.25 | 18,200 |
| 01:54 PM | $32.25 | Down $ -0.01 | $32.26 | $32.24 | 11,900 |
| 01:53 PM | $32.26 | Up $0.00 | $32.27 | $32.25 | 3,600 |
| 01:52 PM | $32.26 | Up $0.01 | $32.28 | $32.24 | 12,900 |
| 01:51 PM | $32.25 | Up $0.00 | $32.25 | $32.24 | 12,900 |
| 01:50 PM | $32.25 | Up $0.02 | $32.27 | $32.24 | 12,800 |
| 01:49 PM | $32.23 | Down $ -0.01 | $32.24 | $32.23 | 600 |
| 01:48 PM | $32.24 | Up $0.01 | $32.24 | $32.23 | 8,200 |
| 01:47 PM | $32.23 | Up $0.05 | $32.23 | $32.18 | 6,100 |
| 01:46 PM | $32.18 | Down $ -0.03 | $32.21 | $32.18 | 8,600 |
| 01:45 PM | $32.21 | Up $0.00 | $32.22 | $32.21 | 1,900 |
| 01:44 PM | $32.21 | Down $ -0.03 | $32.24 | $32.20 | 7,300 |
| 01:43 PM | $32.24 | Up $0.01 | $32.25 | $32.21 | 12,400 |
| 01:42 PM | $32.23 | Down $ -0.02 | $32.25 | $32.21 | 10,000 |
| 01:41 PM | $32.25 | Down $ -0.03 | $32.28 | $32.25 | 4,200 |
| 01:40 PM | $32.28 | Up $0.02 | $32.32 | $32.26 | 23,800 |
| 01:39 PM | $32.26 | Up $0.00 | $32.27 | $32.25 | 11,900 |
| 01:38 PM | $32.26 | Up $0.02 | $32.27 | $32.24 | 12,900 |
| 01:37 PM | $32.24 | Down $ -0.02 | $32.25 | $32.24 | 2,700 |
| 01:36 PM | $32.26 | Down $ -0.04 | $32.30 | $32.26 | 9,800 |
| 01:35 PM | $32.30 | Up $0.00 | $32.30 | $32.29 | 6,700 |
| 01:34 PM | $32.30 | Up $0.01 | $32.30 | $32.29 | 4,200 |
| 01:33 PM | $32.29 | Up $0.01 | $32.32 | $32.29 | 5,800 |
| 01:32 PM | $32.28 | Down $ -0.06 | $32.34 | $32.27 | 7,900 |
| 01:31 PM | $32.34 | Up $0.03 | $32.36 | $32.31 | 19,200 |
| 01:30 PM | $32.31 | Down $ -0.01 | $32.33 | $32.26 | 11,500 |
| 01:29 PM | $32.32 | Up $0.00 | $32.34 | $32.32 | 5,700 |
| 01:28 PM | $32.32 | Up $0.07 | $32.32 | $32.24 | 14,700 |
| 01:27 PM | $32.25 | Down $ -0.07 | $32.34 | $32.24 | 8,100 |
| 01:26 PM | $32.32 | Down $ -0.04 | $32.50 | $32.31 | 131,600 |
| 01:25 PM | $32.36 | Up $0.07 | $32.41 | $32.26 | 77,600 |
| 01:24 PM | $32.29 | Up $0.02 | $32.32 | $32.27 | 23,600 |
| 01:23 PM | $32.27 | Up $0.03 | $32.28 | $32.24 | 12,500 |
| 01:22 PM | $32.24 | Up $0.04 | $32.24 | $32.19 | 14,500 |
| 01:21 PM | $32.20 | Up $0.01 | $32.20 | $32.19 | 22,900 |
| 01:20 PM | $32.20 | Down $ -0.01 | $32.20 | $32.19 | 16,800 |
| 01:19 PM | $32.20 | Up $0.02 | $32.21 | $32.18 | 29,900 |
| 01:18 PM | $32.19 | Up $0.08 | $32.19 | $32.11 | 9,300 |
| 01:17 PM | $32.11 | Up $0.05 | $32.12 | $32.06 | 13,000 |
| 01:16 PM | $32.06 | Up $0.00 | $32.06 | $32.05 | 4,100 |
| 01:15 PM | $32.06 | Up $0.01 | $32.06 | $32.05 | 3,000 |
| 01:14 PM | $32.05 | Up $0.03 | $32.05 | $32.03 | 9,300 |
| 01:13 PM | $32.02 | Up $0.00 | $32.03 | $32.02 | 3,100 |
| 01:12 PM | $32.02 | Up $0.01 | $32.02 | $32.01 | 8,600 |
| 01:11 PM | $32.01 | Down $ -0.01 | $32.03 | $32.01 | 12,000 |
| 01:10 PM | $32.02 | Up $0.00 | $32.02 | $32.02 | 10,600 |
| 01:09 PM | $32.02 | Up $0.01 | $32.03 | $31.98 | 12,500 |
| 01:08 PM | $32.01 | Down $ -0.01 | $32.02 | $32.01 | 4,400 |
| 01:07 PM | $32.02 | Up $0.00 | $32.02 | $32.02 | 5,800 |
| 01:06 PM | $32.02 | Up $0.00 | $32.03 | $32.01 | 9,400 |
| 01:05 PM | $32.02 | Up $0.04 | $32.03 | $31.99 | 36,700 |
| 01:04 PM | $31.99 | Up $0.02 | $31.99 | $31.96 | 12,700 |
| 01:03 PM | $31.96 | Up $0.03 | $31.96 | $31.93 | 8,800 |
| 01:02 PM | $31.93 | Up $0.01 | $31.93 | $31.91 | 2,600 |
| 01:01 PM | $31.92 | Up $0.02 | $31.94 | $31.91 | 7,700 |
| 01:00 PM | $31.90 | Down $ -0.02 | $31.92 | $31.90 | 5,900 |
| 12:59 PM | $31.92 | Up $0.03 | $31.92 | $31.90 | 6,600 |
| 12:58 PM | $31.89 | Up $0.01 | $31.90 | $31.88 | 6,600 |
| 12:57 PM | $31.88 | Up $0.01 | $31.88 | $31.86 | 5,100 |
| 12:56 PM | $31.87 | Up $0.00 | $31.89 | $31.87 | 3,900 |
| 12:55 PM | $31.87 | Up $0.01 | $31.88 | $31.84 | 20,500 |
| 12:54 PM | $31.86 | Up $0.00 | $31.86 | $31.85 | 2,400 |
| 12:53 PM | $31.86 | Up $0.01 | $31.87 | $31.85 | 3,800 |
| 12:52 PM | $31.85 | Up $0.04 | $31.86 | $31.82 | 10,700 |
| 12:51 PM | $31.82 | Up $0.01 | $31.82 | $31.80 | 3,900 |
| 12:50 PM | $31.81 | Down $ -0.02 | $31.82 | $31.80 | 9,500 |
| 12:49 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 2,100 |
| 12:48 PM | $31.82 | Down $0.00 | $31.84 | $31.82 | 9,900 |
| 12:47 PM | $31.82 | Down $ -0.01 | $31.84 | $31.82 | 5,900 |
| 12:46 PM | $31.83 | Up $0.03 | $31.83 | $31.80 | 6,500 |
| 12:45 PM | $31.80 | Up $0.00 | $31.81 | $31.80 | 7,700 |
| 12:44 PM | $31.80 | Up $0.00 | $31.80 | $31.80 | 7,300 |
| 12:43 PM | $31.80 | Down $ -0.01 | $31.81 | $31.80 | 6,900 |
| 12:42 PM | $31.81 | Up $0.02 | $31.81 | $31.78 | 11,800 |
| 12:41 PM | $31.79 | Up $0.00 | $31.79 | $31.78 | 6,200 |
| 12:40 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 2,500 |
| 12:39 PM | $31.79 | Up $0.00 | $31.80 | $31.79 | 7,000 |
| 12:38 PM | $31.78 | Up $0.00 | $31.79 | $31.77 | 2,800 |
| 12:37 PM | $31.78 | Down $ -0.01 | $31.79 | $31.77 | 5,900 |
| 12:36 PM | $31.79 | Up $0.01 | $31.80 | $31.79 | 4,000 |
| 12:35 PM | $31.78 | Up $0.03 | $31.78 | $31.73 | 8,900 |
| 12:34 PM | $31.75 | Down $ -0.02 | $31.76 | $31.75 | 3,300 |
| 12:33 PM | $31.77 | Up $0.01 | $31.77 | $31.75 | 7,300 |
| 12:32 PM | $31.76 | Up $0.00 | $31.77 | $31.76 | 8,200 |
| 12:31 PM | $31.76 | Up $0.01 | $31.76 | $31.74 | 6,200 |
| 12:30 PM | $31.75 | Up $0.01 | $31.76 | $31.75 | 4,200 |
| 12:29 PM | $31.74 | Down $ -0.06 | $31.79 | $31.73 | 6,400 |
| 12:28 PM | $31.80 | Down $ -0.07 | $31.87 | $31.80 | 17,600 |
| 12:27 PM | $31.87 | Up $0.02 | $31.88 | $31.85 | 7,800 |
| 12:26 PM | $31.85 | Down $ -0.01 | $31.86 | $31.85 | 1,900 |
| 12:25 PM | $31.86 | Up $0.01 | $31.86 | $31.84 | 12,100 |
| 12:24 PM | $31.85 | Down $ -0.01 | $31.88 | $31.85 | 12,200 |
| 12:23 PM | $31.86 | Up $0.02 | $31.87 | $31.83 | 7,900 |
| 12:22 PM | $31.84 | Up $0.03 | $31.84 | $31.80 | 15,200 |
| 12:21 PM | $31.81 | Up $0.03 | $31.81 | $31.77 | 11,700 |
| 12:20 PM | $31.78 | Up $0.02 | $31.79 | $31.76 | 22,100 |
| 12:19 PM | $31.76 | Up $0.01 | $31.76 | $31.75 | 6,400 |
| 12:18 PM | $31.75 | Up $0.04 | $31.75 | $31.71 | 9,900 |
| 12:17 PM | $31.71 | Down $ -0.01 | $31.73 | $31.71 | 10,900 |
| 12:16 PM | $31.72 | Up $0.00 | $31.74 | $31.72 | 7,400 |
| 12:15 PM | $31.72 | Up $0.03 | $31.74 | $31.69 | 14,900 |
| 12:14 PM | $31.69 | Up $0.02 | $31.70 | $31.66 | 19,700 |
| 12:13 PM | $31.67 | Up $0.01 | $31.69 | $31.66 | 23,600 |
| 12:12 PM | $31.66 | Up $0.00 | $31.67 | $31.66 | 5,400 |
| 12:11 PM | $31.66 | Down $0.00 | $31.67 | $31.65 | 11,700 |
| 12:10 PM | $31.66 | Up $0.08 | $31.67 | $31.58 | 17,300 |
| 12:09 PM | $31.58 | Down $ -0.01 | $31.58 | $31.57 | 1,100 |
| 12:08 PM | $31.59 | Up $0.03 | $31.60 | $31.55 | 11,200 |
| 12:07 PM | $31.56 | Up $0.02 | $31.56 | $31.54 | 7,800 |
| 12:06 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 1,700 |
| 12:05 PM | $31.54 | Up $0.00 | $31.54 | $31.53 | 3,500 |
| 12:04 PM | $31.54 | Up $0.01 | $31.54 | $31.53 | 11,400 |
| 12:03 PM | $31.53 | Up $0.03 | $31.54 | $31.50 | 11,900 |
| 12:02 PM | $31.50 | Up $0.02 | $31.50 | $31.48 | 13,100 |
| 12:01 PM | $31.48 | Down $ -0.07 | $31.55 | $31.48 | 38,500 |
| 12:00 PM | $31.55 | Down $ -0.01 | $31.56 | $31.54 | 19,700 |
| 11:59 AM | $31.56 | Up $0.00 | $31.56 | $31.54 | 16,500 |
| 11:58 AM | $31.56 | Up $0.01 | $31.56 | $31.55 | 14,300 |
| 11:57 AM | $31.55 | Up $0.00 | $31.55 | $31.54 | 22,700 |
| 11:56 AM | $31.55 | Up $0.00 | $31.55 | $31.54 | 16,200 |
| 11:55 AM | $31.55 | Up $0.00 | $31.56 | $31.55 | 9,000 |
| 11:54 AM | $31.55 | Up $0.02 | $31.56 | $31.53 | 6,600 |
| 11:53 AM | $31.54 | Down $ -0.02 | $31.55 | $31.53 | 6,200 |
| 11:52 AM | $31.56 | Up $0.01 | $31.58 | $31.53 | 6,400 |
| 11:51 AM | $31.55 | Up $0.02 | $31.55 | $31.52 | 9,400 |
| 11:50 AM | $31.53 | Up $0.00 | $31.55 | $31.52 | 7,900 |
| 11:49 AM | $31.53 | Up $0.02 | $31.53 | $31.51 | 5,200 |
| 11:48 AM | $31.51 | Up $0.00 | $31.52 | $31.51 | 1,900 |
| 11:47 AM | $31.51 | Up $0.02 | $31.51 | $31.49 | 14,300 |
| 11:46 AM | $31.49 | Up $0.05 | $31.50 | $31.44 | 10,000 |
| 11:45 AM | $31.44 | Up $0.00 | $31.45 | $31.44 | 3,500 |
| 11:44 AM | $31.44 | Down $ -0.03 | $31.48 | $31.43 | 14,900 |
| 11:43 AM | $31.47 | Down $ -0.07 | $31.54 | $31.46 | 7,600 |
| 11:42 AM | $31.54 | Up $0.00 | $31.56 | $31.54 | 6,400 |
| 11:41 AM | $31.54 | Up $0.05 | $31.54 | $31.49 | 10,800 |
| 11:40 AM | $31.49 | Down $ -0.03 | $31.51 | $31.46 | 35,100 |
| 11:39 AM | $31.52 | Up $0.02 | $31.53 | $31.51 | 8,200 |
| 11:38 AM | $31.50 | Down $ -0.03 | $31.53 | $31.50 | 9,500 |
| 11:37 AM | $31.53 | Down $ -0.02 | $31.55 | $31.52 | 9,500 |
| 11:36 AM | $31.55 | Up $0.00 | $31.58 | $31.54 | 17,700 |
| 11:35 AM | $31.55 | Up $0.07 | $31.55 | $31.49 | 10,600 |
| 11:34 AM | $31.48 | Down $ -0.04 | $31.51 | $31.47 | 15,900 |
| 11:33 AM | $31.52 | Up $0.01 | $31.52 | $31.51 | 5,900 |
| 11:32 AM | $31.51 | Down $ -0.01 | $31.54 | $31.51 | 7,400 |
| 11:31 AM | $31.52 | Up $0.02 | $31.55 | $31.50 | 6,900 |
| 11:30 AM | $31.50 | Up $0.03 | $31.50 | $31.44 | 14,000 |
| 11:29 AM | $31.47 | Down $ -0.04 | $31.50 | $31.47 | 10,400 |
| 11:28 AM | $31.51 | Down $ -0.02 | $31.53 | $31.51 | 9,900 |
| 11:27 AM | $31.53 | Up $0.03 | $31.55 | $31.50 | 7,900 |
| 11:26 AM | $31.50 | Up $0.00 | $31.52 | $31.49 | 13,600 |
| 11:25 AM | $31.50 | Down $ -0.02 | $31.52 | $31.49 | 13,400 |
| 11:24 AM | $31.52 | Up $0.04 | $31.55 | $31.49 | 16,500 |
| 11:23 AM | $31.49 | Up $0.04 | $31.49 | $31.43 | 14,100 |
| 11:22 AM | $31.44 | Down $ -0.03 | $31.47 | $31.44 | 21,300 |
| 11:21 AM | $31.47 | Up $0.04 | $31.47 | $31.43 | 11,000 |
| 11:20 AM | $31.43 | Down $ -0.03 | $31.48 | $31.43 | 32,700 |
| 11:19 AM | $31.46 | Down $ -0.01 | $31.51 | $31.46 | 12,800 |
| 11:18 AM | $31.47 | Up $0.01 | $31.48 | $31.45 | 11,000 |
| 11:17 AM | $31.46 | Down $ -0.04 | $31.50 | $31.45 | 25,500 |
| 11:16 AM | $31.50 | Up $0.04 | $31.51 | $31.46 | 14,200 |
| 11:15 AM | $31.46 | Down $ -0.04 | $31.50 | $31.45 | 39,800 |
| 11:14 AM | $31.50 | Down $ -0.05 | $31.55 | $31.50 | 21,600 |
| 11:13 AM | $31.55 | Down $ -0.07 | $31.63 | $31.55 | 37,100 |
| 11:12 AM | $31.62 | Down $ -0.01 | $31.64 | $31.62 | 4,900 |
| 11:11 AM | $31.63 | Up $0.00 | $31.63 | $31.61 | 9,900 |
| 11:10 AM | $31.63 | Up $0.00 | $31.64 | $31.60 | 10,600 |
| 11:09 AM | $31.63 | Down $ -0.02 | $31.66 | $31.61 | 34,100 |
| 11:08 AM | $31.65 | Up $0.01 | $31.66 | $31.64 | 17,100 |
| 11:07 AM | $31.64 | Up $0.01 | $31.65 | $31.63 | 8,300 |
| 11:06 AM | $31.63 | Up $0.04 | $31.65 | $31.60 | 8,000 |
| 11:05 AM | $31.60 | Up $0.04 | $31.60 | $31.56 | 21,500 |
| 11:04 AM | $31.56 | Down $ -0.01 | $31.59 | $31.56 | 9,700 |
| 11:03 AM | $31.57 | Down $ -0.06 | $31.63 | $31.57 | 30,300 |
| 11:02 AM | $31.63 | Down $ -0.02 | $31.66 | $31.61 | 7,800 |
| 11:01 AM | $31.65 | Up $0.01 | $31.66 | $31.63 | 6,400 |
| 11:00 AM | $31.64 | Down $ -0.02 | $31.66 | $31.63 | 5,400 |
| 10:59 AM | $31.66 | Down $ -0.02 | $31.69 | $31.63 | 14,800 |
| 10:58 AM | $31.68 | Down $ -0.05 | $31.74 | $31.68 | 9,600 |
| 10:57 AM | $31.73 | Down $ -0.07 | $31.81 | $31.73 | 12,600 |
| 10:56 AM | $31.80 | Up $0.03 | $31.81 | $31.77 | 10,200 |
| 10:55 AM | $31.77 | Up $0.01 | $31.79 | $31.74 | 16,100 |
| 10:54 AM | $31.76 | Down $ -0.04 | $31.80 | $31.72 | 27,100 |
| 10:53 AM | $31.80 | Up $0.02 | $31.82 | $31.77 | 21,200 |
| 10:52 AM | $31.78 | Up $0.03 | $31.79 | $31.72 | 14,700 |
| 10:51 AM | $31.75 | Up $0.03 | $31.77 | $31.71 | 16,700 |
| 10:50 AM | $31.72 | Up $0.04 | $31.74 | $31.67 | 37,400 |
| 10:49 AM | $31.68 | Up $0.06 | $31.68 | $31.61 | 21,000 |
| 10:48 AM | $31.62 | Down $ -0.01 | $31.67 | $31.62 | 28,900 |
| 10:47 AM | $31.63 | Down $ -0.04 | $31.67 | $31.60 | 12,800 |
| 10:46 AM | $31.67 | Down $ -0.02 | $31.69 | $31.65 | 16,700 |
| 10:45 AM | $31.69 | Down $ -0.03 | $31.72 | $31.69 | 11,400 |
| 10:44 AM | $31.72 | Down $ -0.02 | $31.75 | $31.72 | 10,800 |
| 10:43 AM | $31.74 | Down $ -0.02 | $31.76 | $31.74 | 17,300 |
| 10:42 AM | $31.76 | Down $ -0.03 | $31.80 | $31.76 | 14,100 |
| 10:41 AM | $31.79 | Down $ -0.04 | $31.83 | $31.78 | 23,000 |
| 10:40 AM | $31.83 | Down $ -0.05 | $31.88 | $31.83 | 30,300 |
| 10:39 AM | $31.88 | Down $ -0.01 | $31.89 | $31.86 | 12,400 |
| 10:38 AM | $31.89 | Down $ -0.04 | $31.92 | $31.88 | 24,700 |
| 10:37 AM | $31.93 | Up $0.02 | $31.93 | $31.90 | 8,500 |
| 10:36 AM | $31.91 | Down $ -0.06 | $31.96 | $31.91 | 13,300 |
| 10:35 AM | $31.97 | Up $0.03 | $31.97 | $31.94 | 12,000 |
| 10:34 AM | $31.94 | Down $ -0.07 | $32.01 | $31.93 | 95,000 |
| 10:33 AM | $32.02 | Up $0.01 | $32.02 | $32.00 | 24,500 |
| 10:32 AM | $32.01 | Up $0.01 | $32.02 | $32.00 | 38,500 |
| 10:31 AM | $32.00 | Down $ -0.02 | $32.02 | $32.00 | 17,800 |
| 10:30 AM | $32.02 | Down $ -0.01 | $32.04 | $32.02 | 11,000 |
| 10:29 AM | $32.03 | Up $0.01 | $32.04 | $32.00 | 26,400 |
| 10:28 AM | $32.02 | Down $ -0.04 | $32.06 | $32.02 | 27,700 |
| 10:27 AM | $32.06 | Down $ -0.04 | $32.11 | $32.04 | 55,900 |
| 10:26 AM | $32.10 | Down $ -0.01 | $32.11 | $32.10 | 35,500 |
| 10:25 AM | $32.11 | Down $ -0.02 | $32.13 | $32.11 | 15,500 |
| 10:24 AM | $32.13 | Down $ -0.02 | $32.16 | $32.13 | 39,600 |
| 10:23 AM | $32.15 | Up $0.04 | $32.15 | $32.11 | 8,400 |
| 10:22 AM | $32.11 | Up $0.01 | $32.13 | $32.11 | 9,900 |
| 10:21 AM | $32.10 | Down $ -0.03 | $32.14 | $32.10 | 17,400 |
| 10:20 AM | $32.13 | Down $ -0.02 | $32.17 | $32.13 | 11,000 |
| 10:19 AM | $32.15 | Down $ -0.01 | $32.18 | $32.15 | 26,300 |
| 10:18 AM | $32.16 | Down $ -0.04 | $32.20 | $32.16 | 20,500 |
| 10:17 AM | $32.20 | Down $ -0.02 | $32.23 | $32.19 | 10,600 |
| 10:16 AM | $32.22 | Up $0.05 | $32.23 | $32.17 | 18,800 |
| 10:15 AM | $32.18 | Down $ -0.01 | $32.19 | $32.17 | 39,400 |
| 10:14 AM | $32.19 | Down $ -0.04 | $32.23 | $32.19 | 21,000 |
| 10:13 AM | $32.23 | Up $0.02 | $32.24 | $32.19 | 38,200 |
| 10:12 AM | $32.21 | Down $ -0.03 | $32.23 | $32.20 | 31,000 |
| 10:11 AM | $32.24 | Up $0.01 | $32.25 | $32.22 | 7,800 |
| 10:10 AM | $32.23 | Down $ -0.02 | $32.25 | $32.20 | 23,500 |
| 10:09 AM | $32.25 | Down $ -0.01 | $32.28 | $32.25 | 11,800 |
| 10:08 AM | $32.26 | Down $ -0.08 | $32.34 | $32.26 | 22,000 |
| 10:07 AM | $32.34 | Up $0.05 | $32.35 | $32.29 | 10,600 |
| 10:06 AM | $32.28 | Up $0.04 | $32.29 | $32.25 | 9,000 |
| 10:05 AM | $32.24 | Up $0.04 | $32.24 | $32.20 | 17,500 |
| 10:04 AM | $32.20 | Down $ -0.03 | $32.24 | $32.20 | 7,600 |
| 10:03 AM | $32.23 | Down $ -0.01 | $32.25 | $32.21 | 15,000 |
| 10:02 AM | $32.24 | Down $ -0.07 | $32.30 | $32.24 | 9,100 |
| 10:01 AM | $32.31 | Up $0.03 | $32.34 | $32.28 | 36,000 |
| 10:00 AM | $32.28 | Up $0.02 | $32.28 | $32.23 | 19,500 |
| 09:59 AM | $32.26 | Down $ -0.02 | $32.27 | $32.22 | 22,000 |
| 09:58 AM | $32.28 | Down $ -0.02 | $32.30 | $32.27 | 27,100 |
| 09:57 AM | $32.30 | Up $0.03 | $32.32 | $32.27 | 30,300 |
| 09:56 AM | $32.27 | Down $ -0.02 | $32.29 | $32.27 | 15,500 |
| 09:55 AM | $32.29 | Down $ -0.02 | $32.30 | $32.27 | 15,000 |
| 09:54 AM | $32.31 | Down $ -0.03 | $32.34 | $32.28 | 47,800 |
| 09:53 AM | $32.34 | Up $0.00 | $32.38 | $32.33 | 19,300 |
| 09:52 AM | $32.34 | Up $0.01 | $32.37 | $32.31 | 34,600 |
| 09:51 AM | $32.33 | Down $ -0.05 | $32.38 | $32.33 | 13,800 |
| 09:50 AM | $32.38 | Down $ -0.01 | $32.42 | $32.36 | 28,000 |
| 09:49 AM | $32.39 | Down $ -0.06 | $32.45 | $32.38 | 51,800 |
| 09:48 AM | $32.45 | Down $ -0.07 | $32.52 | $32.45 | 9,800 |
| 09:47 AM | $32.52 | Down $ -0.04 | $32.58 | $32.51 | 12,900 |
| 09:46 AM | $32.56 | Up $0.09 | $32.56 | $32.47 | 9,600 |
| 09:45 AM | $32.47 | Up $0.03 | $32.47 | $32.41 | 15,600 |
| 09:44 AM | $32.44 | Down $ -0.06 | $32.54 | $32.43 | 19,000 |
| 09:43 AM | $32.50 | Up $0.02 | $32.52 | $32.48 | 9,900 |
| 09:42 AM | $32.48 | Up $0.05 | $32.54 | $32.42 | 8,300 |
| 09:41 AM | $32.43 | Up $0.03 | $32.44 | $32.36 | 30,900 |
| 09:40 AM | $32.40 | Down $ -0.06 | $32.48 | $32.40 | 18,900 |
| 09:39 AM | $32.46 | Up $0.09 | $32.46 | $32.38 | 12,300 |
| 09:38 AM | $32.37 | Up $0.02 | $32.40 | $32.36 | 9,100 |
| 09:37 AM | $32.35 | Down $ -0.10 | $32.48 | $32.35 | 40,700 |
| 09:36 AM | $32.45 | Up $0.04 | $32.47 | $32.39 | 42,000 |
| 09:35 AM | $32.41 | Up $0.06 | $32.46 | $32.36 | 11,100 |
| 09:34 AM | $32.35 | Down $ -0.04 | $32.46 | $32.33 | 87,700 |
| 09:33 AM | $32.39 | Down $ -0.12 | $32.51 | $32.34 | 70,000 |
| 09:32 AM | $32.51 | Up $0.04 | $32.56 | $32.43 | 22,600 |
| 09:31 AM | $32.47 | Up $0.20 | $32.51 | $32.29 | 21,700 |
| 09:30 AM | $32.27 | Down $ -1.11 | $32.55 | $32.20 | 309,700 |
| Previous close | $33.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $32.39 | $31.55 | $32.50 | $31.48 | 3,660,900 |
| 13/01/2025 | $33.38 | $33.29 | $33.47 | $33.21 | 1,423,400 |
| 10/01/2025 | $33.10 | $33.18 | $33.41 | $33.09 | 2,088,800 |
| 09/01/2025 | $33.69 | $33.66 | $33.69 | $33.40 | 1,599,200 |
| 08/01/2025 | $33.99 | $33.84 | $34.09 | $33.72 | 1,436,800 |
| 07/01/2025 | $34.27 | $34.33 | $34.58 | $34.26 | 1,795,600 |
| 06/01/2025 | $34.32 | $34.30 | $34.46 | $34.21 | 1,647,000 |
| 03/01/2025 | $34.40 | $34.06 | $34.42 | $34.02 | 2,511,100 |
| 02/01/2025 | $33.52 | $33.52 | $33.60 | $33.28 | 1,622,500 |
| 31/12/2024 | $33.32 | $33.31 | $33.49 | $33.21 | 1,961,400 |
| 30/12/2024 | $32.37 | $32.17 | $32.49 | $32.16 | 2,731,200 |
| 27/12/2024 | $32.65 | $32.48 | $32.69 | $32.46 | 2,523,100 |
| 24/12/2024 | $32.93 | $32.98 | $32.98 | $32.89 | 882,900 |
| 23/12/2024 | $32.83 | $32.59 | $32.88 | $32.51 | 3,080,000 |
| 20/12/2024 | $33.28 | $33.55 | $33.62 | $33.23 | 4,554,500 |
| 19/12/2024 | $33.29 | $33.59 | $33.61 | $33.22 | 2,391,400 |
| 18/12/2024 | $33.81 | $33.11 | $33.86 | $33.02 | 4,421,600 |
| 17/12/2024 | $33.79 | $33.60 | $33.81 | $33.44 | 7,587,000 |
| 16/12/2024 | $34.05 | $35.00 | $35.02 | $33.95 | 5,861,000 |
| 13/12/2024 | $36.32 | $36.26 | $36.39 | $36.08 | 3,456,200 |
| 12/12/2024 | $36.74 | $36.41 | $36.85 | $36.40 | 4,331,600 |
| 11/12/2024 | $36.82 | $36.96 | $37.00 | $36.77 | 3,832,600 |
| 10/12/2024 | $37.53 | $37.65 | $37.73 | $37.46 | 2,671,200 |
| 09/12/2024 | $38.13 | $38.21 | $38.26 | $37.94 | 2,734,900 |
| 06/12/2024 | $37.94 | $37.75 | $37.97 | $37.62 | 2,336,700 |
| 05/12/2024 | $37.84 | $37.88 | $38.05 | $37.80 | 2,149,300 |
| 04/12/2024 | $37.79 | $38.03 | $38.03 | $37.60 | 3,728,000 |
| 03/12/2024 | $38.44 | $38.21 | $38.52 | $38.12 | 2,200,600 |
| 02/12/2024 | $38.02 | $37.82 | $38.14 | $37.68 | 3,442,800 |
| 29/11/2024 | $37.90 | $37.86 | $37.92 | $37.77 | 1,594,300 |
Graphs are not available, please refer to the detailed table