Quotes and Market Data
Find a quote
BCE INC.
46.24 Up 0.20 (0.43 %)
Delayed : 2024/10/17 16:00:02
- Previous close $46.04
- Opening $45.90
- Price Ask $46.20
- Price Bid $46.20
- Size Bid 4
- Size Ask 55
- Today High $46.32
- Today Low $45.88
- 52 Weeks High $56.13
- 52 Weeks Low $42.58
- Volume 1,867,582
Fundamentals
- P/E Ratio : 21.51
- Earnings/Share : 1.72
- Dividends/Share : $1.00
- Current Div. Yield : 8.63
- Market Cap (M) : 42,183.97
- Shares Out (M) : 912.28
- Exchange : XTSE
- Ex Dividend Date : 2024/09/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.24 | Up $0.02 | $46.24 | $46.24 | 388,100 |
| 03:59 PM | $46.22 | Down $ -0.02 | $46.24 | $46.21 | 24,600 |
| 03:58 PM | $46.24 | Up $0.02 | $46.25 | $46.23 | 21,800 |
| 03:57 PM | $46.22 | Up $0.00 | $46.23 | $46.21 | 6,600 |
| 03:56 PM | $46.22 | Down $ -0.01 | $46.23 | $46.22 | 6,000 |
| 03:55 PM | $46.23 | Up $0.02 | $46.23 | $46.20 | 11,400 |
| 03:54 PM | $46.21 | Down $ -0.02 | $46.23 | $46.20 | 3,900 |
| 03:53 PM | $46.23 | Up $0.02 | $46.23 | $46.21 | 3,900 |
| 03:52 PM | $46.20 | Down $0.00 | $46.21 | $46.20 | 4,900 |
| 03:51 PM | $46.21 | Down $ -0.02 | $46.24 | $46.20 | 5,100 |
| 03:50 PM | $46.23 | Up $0.03 | $46.24 | $46.20 | 14,500 |
| 03:49 PM | $46.20 | Up $0.02 | $46.20 | $46.18 | 3,300 |
| 03:48 PM | $46.18 | Up $0.00 | $46.19 | $46.18 | 3,900 |
| 03:47 PM | $46.18 | Down $ -0.02 | $46.20 | $46.18 | 3,000 |
| 03:46 PM | $46.20 | Down $ -0.02 | $46.21 | $46.19 | 2,100 |
| 03:45 PM | $46.21 | Up $0.03 | $46.23 | $46.19 | 4,400 |
| 03:44 PM | $46.18 | Down $ -0.04 | $46.21 | $46.17 | 7,700 |
| 03:43 PM | $46.22 | Up $0.05 | $46.23 | $46.16 | 25,200 |
| 03:42 PM | $46.18 | Down $ -0.02 | $46.19 | $46.18 | 5,700 |
| 03:41 PM | $46.19 | Down $ -0.04 | $46.22 | $46.19 | 12,100 |
| 03:40 PM | $46.23 | Up $0.00 | $46.23 | $46.21 | 5,000 |
| 03:39 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 2,500 |
| 03:38 PM | $46.23 | Up $0.00 | $46.24 | $46.22 | 5,400 |
| 03:37 PM | $46.23 | Down $ -0.01 | $46.25 | $46.20 | 21,200 |
| 03:36 PM | $46.24 | Up $0.00 | $46.25 | $46.24 | 1,300 |
| 03:35 PM | $46.24 | Down $ -0.02 | $46.25 | $46.24 | 3,700 |
| 03:34 PM | $46.26 | Down $ -0.01 | $46.28 | $46.26 | 1,600 |
| 03:33 PM | $46.27 | Up $0.01 | $46.27 | $46.25 | 13,500 |
| 03:32 PM | $46.26 | Down $ -0.01 | $46.27 | $46.26 | 400 |
| 03:31 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 6,600 |
| 03:30 PM | $46.28 | Down $ -0.02 | $46.30 | $46.28 | 7,300 |
| 03:29 PM | $46.30 | Up $0.02 | $46.30 | $46.29 | 1,200 |
| 03:28 PM | $46.28 | Up $0.00 | $46.28 | $46.27 | 2,000 |
| 03:27 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 1,000 |
| 03:26 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 500 |
| 03:25 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 800 |
| 03:24 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 600 |
| 03:23 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 3,500 |
| 03:22 PM | $46.27 | Up $0.02 | $46.27 | $46.25 | 4,500 |
| 03:21 PM | $46.25 | Down $ -0.03 | $46.28 | $46.25 | 8,500 |
| 03:20 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 1,000 |
| 03:19 PM | $46.29 | Up $0.02 | $46.29 | $46.28 | 1,300 |
| 03:18 PM | $46.27 | Up $0.01 | $46.27 | $46.27 | 500 |
| 03:17 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 800 |
| 03:16 PM | $46.26 | Down $ -0.01 | $46.27 | $46.25 | 5,900 |
| 03:15 PM | $46.27 | Up $0.01 | $46.27 | $46.25 | 5,600 |
| 03:14 PM | $46.26 | Down $ -0.01 | $46.26 | $46.26 | 2,100 |
| 03:13 PM | $46.27 | Up $0.02 | $46.27 | $46.25 | 900 |
| 03:12 PM | $46.25 | Down $ -0.02 | $46.27 | $46.25 | 2,200 |
| 03:11 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 1,400 |
| 03:10 PM | $46.27 | Up $0.00 | $46.28 | $46.27 | 2,000 |
| 03:09 PM | $46.27 | Up $0.01 | $46.27 | $46.26 | 1,800 |
| 03:08 PM | $46.26 | Down $ -0.03 | $46.29 | $46.26 | 4,000 |
| 03:07 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 400 |
| 03:06 PM | $46.29 | Up $0.00 | $46.30 | $46.29 | 400 |
| 03:05 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 1,400 |
| 03:04 PM | $46.29 | Up $0.01 | $46.30 | $46.28 | 1,800 |
| 03:03 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 1,200 |
| 03:02 PM | $46.28 | Down $ -0.01 | $46.29 | $46.27 | 1,300 |
| 03:01 PM | $46.29 | Down $ -0.02 | $46.31 | $46.29 | 1,500 |
| 03:00 PM | $46.31 | Up $0.02 | $46.32 | $46.30 | 6,900 |
| 02:59 PM | $46.29 | Up $0.01 | $46.29 | $46.29 | 1,800 |
| 02:58 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 300 |
| 02:57 PM | $46.28 | Down $ -0.01 | $46.28 | $46.28 | 700 |
| 02:56 PM | $46.29 | Up $0.01 | $46.30 | $46.27 | 16,700 |
| 02:55 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 2,400 |
| 02:54 PM | $46.27 | Up $0.00 | $46.27 | $46.26 | 700 |
| 02:53 PM | $46.27 | Down $0.00 | $46.28 | $46.27 | 1,300 |
| 02:52 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 800 |
| 02:51 PM | $46.27 | Up $0.02 | $46.28 | $46.26 | 4,000 |
| 02:50 PM | $46.25 | Down $ -0.01 | $46.26 | $46.25 | 2,000 |
| 02:49 PM | $46.26 | Up $0.01 | $46.26 | $46.25 | 1,100 |
| 02:48 PM | $46.25 | Up $0.00 | $46.26 | $46.25 | 4,300 |
| 02:47 PM | $46.25 | Up $0.00 | $46.25 | $46.24 | 700 |
| 02:46 PM | $46.25 | Up $0.02 | $46.25 | $46.23 | 3,800 |
| 02:45 PM | $46.23 | Down $ -0.02 | $46.24 | $46.23 | 1,000 |
| 02:44 PM | $46.24 | Up $0.00 | $46.25 | $46.23 | 1,800 |
| 02:43 PM | $46.24 | Down $ -0.02 | $46.26 | $46.24 | 300 |
| 02:42 PM | $46.26 | Up $0.00 | $46.26 | $46.26 | 1,200 |
| 02:41 PM | $46.26 | Up $0.01 | $46.26 | $46.25 | 1,300 |
| 02:40 PM | $46.25 | Up $0.01 | $46.25 | $46.24 | 700 |
| 02:39 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 800 |
| 02:38 PM | $46.24 | Up $0.01 | $46.25 | $46.23 | 1,400 |
| 02:37 PM | $46.23 | Down $ -0.02 | $46.24 | $46.23 | 1,700 |
| 02:36 PM | $46.25 | Up $0.01 | $46.25 | $46.25 | 4,700 |
| 02:35 PM | $46.24 | Up $0.01 | $46.24 | $46.24 | 1,300 |
| 02:34 PM | $46.23 | Down $ -0.01 | $46.24 | $46.23 | 2,000 |
| 02:33 PM | $46.24 | Up $0.01 | $46.24 | $46.23 | 700 |
| 02:32 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 1,800 |
| 02:31 PM | $46.23 | Up $0.00 | $46.24 | $46.22 | 1,000 |
| 02:30 PM | $46.23 | Down $0.00 | $46.23 | $46.23 | 800 |
| 02:29 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 400 |
| 02:28 PM | $46.23 | Down $ -0.01 | $46.23 | $46.23 | 1,200 |
| 02:27 PM | $46.24 | Up $0.01 | $46.24 | $46.23 | 1,000 |
| 02:25 PM | $46.23 | Down $ -0.01 | $46.24 | $46.23 | 600 |
| 02:25 PM | $46.23 | Up $0.00 | $46.24 | $46.23 | 0 |
| 02:24 PM | $46.24 | Down $ -0.02 | $46.26 | $46.23 | 8,500 |
| 02:23 PM | $46.26 | Up $0.01 | $46.26 | $46.25 | 1,600 |
| 02:22 PM | $46.25 | Up $0.01 | $46.25 | $46.24 | 2,300 |
| 02:21 PM | $46.24 | Down $ -0.01 | $46.25 | $46.24 | 500 |
| 02:20 PM | $46.25 | Up $0.01 | $46.25 | $46.25 | 1,000 |
| 02:19 PM | $46.24 | Up $0.00 | $46.25 | $46.23 | 1,400 |
| 02:18 PM | $46.24 | Down $ -0.02 | $46.25 | $46.24 | 3,500 |
| 02:17 PM | $46.26 | Up $0.01 | $46.27 | $46.26 | 2,600 |
| 02:16 PM | $46.25 | Down $ -0.01 | $46.26 | $46.25 | 1,400 |
| 02:15 PM | $46.26 | Up $0.03 | $46.26 | $46.24 | 3,300 |
| 02:14 PM | $46.23 | Down $ -0.01 | $46.24 | $46.23 | 2,300 |
| 02:13 PM | $46.24 | Up $0.02 | $46.24 | $46.22 | 1,000 |
| 02:12 PM | $46.22 | Down $ -0.01 | $46.24 | $46.22 | 4,800 |
| 02:11 PM | $46.23 | Up $0.01 | $46.23 | $46.23 | 1,300 |
| 02:10 PM | $46.22 | Up $0.00 | $46.23 | $46.22 | 2,000 |
| 02:09 PM | $46.22 | Up $0.01 | $46.22 | $46.21 | 2,900 |
| 02:08 PM | $46.21 | Up $0.01 | $46.21 | $46.21 | 500 |
| 02:07 PM | $46.20 | Down $ -0.01 | $46.22 | $46.20 | 1,000 |
| 02:06 PM | $46.21 | Up $0.01 | $46.21 | $46.21 | 1,500 |
| 02:05 PM | $46.20 | Up $0.03 | $46.20 | $46.17 | 14,300 |
| 02:04 PM | $46.18 | Up $0.00 | $46.18 | $46.16 | 1,500 |
| 02:03 PM | $46.17 | Up $0.00 | $46.18 | $46.17 | 3,200 |
| 02:02 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 100 |
| 02:01 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 1,300 |
| 02:00 PM | $46.17 | Up $0.02 | $46.17 | $46.14 | 3,000 |
| 01:58 PM | $46.15 | Up $0.01 | $46.15 | $46.15 | 400 |
| 01:58 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 01:57 PM | $46.14 | Down $ -0.01 | $46.15 | $46.14 | 1,100 |
| 01:56 PM | $46.15 | Up $0.01 | $46.15 | $46.14 | 400 |
| 01:55 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 2,300 |
| 01:54 PM | $46.14 | Up $0.01 | $46.14 | $46.13 | 1,400 |
| 01:53 PM | $46.13 | Down $ -0.01 | $46.13 | $46.13 | 200 |
| 01:52 PM | $46.14 | Up $0.02 | $46.14 | $46.13 | 2,800 |
| 01:51 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 2,400 |
| 01:50 PM | $46.12 | Down $ -0.01 | $46.13 | $46.12 | 2,800 |
| 01:49 PM | $46.13 | Up $0.02 | $46.13 | $46.11 | 2,200 |
| 01:48 PM | $46.11 | Up $0.02 | $46.11 | $46.09 | 5,000 |
| 01:47 PM | $46.09 | Up $0.00 | $46.10 | $46.09 | 2,200 |
| 01:46 PM | $46.09 | Up $0.02 | $46.09 | $46.07 | 3,500 |
| 01:45 PM | $46.07 | Up $0.01 | $46.07 | $46.06 | 1,400 |
| 01:44 PM | $46.06 | Down $ -0.01 | $46.07 | $46.05 | 4,500 |
| 01:43 PM | $46.07 | Up $0.02 | $46.07 | $46.06 | 3,600 |
| 01:42 PM | $46.05 | Down $ -0.01 | $46.06 | $46.05 | 700 |
| 01:41 PM | $46.06 | Down $ -0.01 | $46.06 | $46.06 | 2,000 |
| 01:40 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 1,000 |
| 01:39 PM | $46.06 | Down $ -0.01 | $46.06 | $46.06 | 2,200 |
| 01:38 PM | $46.07 | Up $0.02 | $46.07 | $46.06 | 800 |
| 01:37 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 600 |
| 01:36 PM | $46.05 | Down $ -0.01 | $46.06 | $46.05 | 1,500 |
| 01:35 PM | $46.06 | Up $0.01 | $46.06 | $46.05 | 500 |
| 01:34 PM | $46.05 | Down $ -0.02 | $46.07 | $46.05 | 1,200 |
| 01:33 PM | $46.07 | Down $ -0.02 | $46.08 | $46.06 | 2,300 |
| 01:32 PM | $46.08 | Down $ -0.01 | $46.09 | $46.08 | 1,700 |
| 01:31 PM | $46.09 | Up $0.01 | $46.09 | $46.09 | 1,200 |
| 01:30 PM | $46.09 | Down $ -0.05 | $46.14 | $46.09 | 2,000 |
| 01:28 PM | $46.14 | Up $0.01 | $46.14 | $46.14 | 200 |
| 01:28 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 0 |
| 01:27 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 200 |
| 01:26 PM | $46.13 | Down $ -0.01 | $46.14 | $46.13 | 28,500 |
| 01:25 PM | $46.14 | Up $0.01 | $46.15 | $46.14 | 3,600 |
| 01:24 PM | $46.13 | Down $ -0.02 | $46.14 | $46.10 | 53,300 |
| 01:23 PM | $46.15 | Up $0.01 | $46.15 | $46.13 | 17,700 |
| 01:22 PM | $46.14 | Up $0.02 | $46.14 | $46.11 | 46,300 |
| 01:21 PM | $46.12 | Up $0.01 | $46.13 | $46.11 | 28,600 |
| 01:20 PM | $46.11 | Up $0.00 | $46.12 | $46.11 | 1,000 |
| 01:19 PM | $46.11 | Up $0.00 | $46.12 | $46.11 | 200 |
| 01:18 PM | $46.11 | Down $ -0.01 | $46.12 | $46.11 | 1,000 |
| 01:17 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 300 |
| 01:16 PM | $46.12 | Up $0.01 | $46.12 | $46.11 | 200 |
| 01:14 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 4,200 |
| 01:14 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 01:13 PM | $46.11 | Down $ -0.04 | $46.14 | $46.11 | 3,700 |
| 01:12 PM | $46.15 | Down $ -0.01 | $46.17 | $46.15 | 2,000 |
| 01:11 PM | $46.16 | Up $0.00 | $46.16 | $46.14 | 2,100 |
| 01:10 PM | $46.16 | Down $0.00 | $46.16 | $46.15 | 500 |
| 01:09 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 1,100 |
| 01:08 PM | $46.15 | Down $ -0.02 | $46.18 | $46.15 | 3,100 |
| 01:07 PM | $46.17 | Down $ -0.01 | $46.17 | $46.16 | 2,300 |
| 01:06 PM | $46.18 | Up $0.01 | $46.18 | $46.16 | 2,200 |
| 01:05 PM | $46.17 | Down $ -0.01 | $46.17 | $46.17 | 900 |
| 01:04 PM | $46.18 | Up $0.01 | $46.18 | $46.17 | 1,700 |
| 01:03 PM | $46.17 | Down $ -0.02 | $46.20 | $46.17 | 900 |
| 01:02 PM | $46.19 | Up $0.01 | $46.19 | $46.17 | 1,500 |
| 01:01 PM | $46.18 | Up $0.01 | $46.20 | $46.17 | 23,700 |
| 01:00 PM | $46.18 | Down $ -0.01 | $46.18 | $46.18 | 200 |
| 12:59 PM | $46.18 | Up $0.02 | $46.18 | $46.17 | 800 |
| 12:58 PM | $46.16 | Up $0.01 | $46.17 | $46.16 | 1,400 |
| 12:57 PM | $46.15 | Up $0.01 | $46.15 | $46.14 | 600 |
| 12:56 PM | $46.14 | Down $ -0.02 | $46.16 | $46.14 | 1,700 |
| 12:55 PM | $46.16 | Up $0.02 | $46.16 | $46.14 | 2,000 |
| 12:54 PM | $46.14 | Up $0.00 | $46.14 | $46.13 | 2,000 |
| 12:53 PM | $46.14 | Down $ -0.03 | $46.16 | $46.13 | 3,200 |
| 12:52 PM | $46.17 | Down $ -0.01 | $46.18 | $46.17 | 1,000 |
| 12:51 PM | $46.18 | Up $0.00 | $46.19 | $46.18 | 1,900 |
| 12:50 PM | $46.18 | Up $0.01 | $46.18 | $46.17 | 1,100 |
| 12:49 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 500 |
| 12:48 PM | $46.17 | Down $ -0.02 | $46.18 | $46.17 | 2,300 |
| 12:47 PM | $46.19 | Down $0.00 | $46.20 | $46.19 | 1,900 |
| 12:46 PM | $46.19 | Up $0.04 | $46.19 | $46.17 | 5,200 |
| 12:45 PM | $46.15 | Down $ -0.02 | $46.17 | $46.15 | 1,300 |
| 12:44 PM | $46.17 | Up $0.00 | $46.17 | $46.17 | 300 |
| 12:43 PM | $46.17 | Up $0.02 | $46.17 | $46.16 | 2,200 |
| 12:42 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 800 |
| 12:40 PM | $46.15 | Up $0.01 | $46.15 | $46.15 | 600 |
| 12:40 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 12:39 PM | $46.14 | Up $0.01 | $46.14 | $46.12 | 1,200 |
| 12:38 PM | $46.13 | Up $0.01 | $46.14 | $46.13 | 1,400 |
| 12:37 PM | $46.13 | Down $ -0.02 | $46.13 | $46.12 | 1,400 |
| 12:36 PM | $46.14 | Down $ -0.02 | $46.15 | $46.14 | 900 |
| 12:35 PM | $46.16 | Down $0.00 | $46.16 | $46.15 | 1,000 |
| 12:34 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 800 |
| 12:33 PM | $46.15 | Up $0.01 | $46.15 | $46.13 | 1,500 |
| 12:32 PM | $46.14 | Down $ -0.02 | $46.16 | $46.14 | 3,000 |
| 12:31 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 2,800 |
| 12:30 PM | $46.16 | Up $0.01 | $46.16 | $46.15 | 400 |
| 12:29 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 700 |
| 12:28 PM | $46.15 | Up $0.01 | $46.16 | $46.14 | 3,900 |
| 12:27 PM | $46.14 | Up $0.00 | $46.14 | $46.13 | 1,100 |
| 12:26 PM | $46.14 | Up $0.02 | $46.14 | $46.12 | 1,100 |
| 12:25 PM | $46.12 | Up $0.00 | $46.13 | $46.12 | 1,900 |
| 12:24 PM | $46.12 | Up $0.02 | $46.12 | $46.11 | 700 |
| 12:23 PM | $46.10 | Up $0.02 | $46.10 | $46.09 | 1,800 |
| 12:22 PM | $46.09 | Down $ -0.01 | $46.09 | $46.08 | 2,000 |
| 12:21 PM | $46.09 | Up $0.00 | $46.09 | $46.08 | 700 |
| 12:19 PM | $46.09 | Down $ -0.01 | $46.10 | $46.09 | 4,000 |
| 12:19 PM | $46.09 | Up $0.00 | $46.10 | $46.09 | 0 |
| 12:18 PM | $46.10 | Up $0.01 | $46.10 | $46.09 | 1,900 |
| 12:17 PM | $46.09 | Down $ -0.01 | $46.10 | $46.09 | 3,700 |
| 12:16 PM | $46.10 | Up $0.00 | $46.11 | $46.10 | 1,900 |
| 12:15 PM | $46.10 | Up $0.01 | $46.10 | $46.08 | 4,100 |
| 12:14 PM | $46.09 | Down $ -0.04 | $46.12 | $46.09 | 16,800 |
| 12:13 PM | $46.13 | Down $0.00 | $46.14 | $46.13 | 500 |
| 12:12 PM | $46.14 | Down $ -0.01 | $46.14 | $46.13 | 2,400 |
| 12:09 PM | $46.14 | Up $0.01 | $46.14 | $46.13 | 1,000 |
| 12:09 PM | $46.14 | Up $0.00 | $46.14 | $46.13 | 0 |
| 12:09 PM | $46.14 | Up $0.00 | $46.14 | $46.13 | 0 |
| 12:08 PM | $46.13 | Down $ -0.01 | $46.13 | $46.13 | 1,900 |
| 12:07 PM | $46.14 | Up $0.01 | $46.14 | $46.14 | 700 |
| 12:06 PM | $46.13 | Down $ -0.01 | $46.14 | $46.13 | 2,300 |
| 12:05 PM | $46.14 | Up $0.02 | $46.14 | $46.13 | 1,900 |
| 12:04 PM | $46.12 | Up $0.00 | $46.13 | $46.12 | 500 |
| 12:03 PM | $46.12 | Down $ -0.01 | $46.13 | $46.12 | 700 |
| 12:02 PM | $46.13 | Up $0.00 | $46.13 | $46.12 | 1,800 |
| 12:01 PM | $46.13 | Up $0.01 | $46.13 | $46.13 | 1,100 |
| 12:00 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 1,100 |
| 11:59 AM | $46.12 | Down $ -0.02 | $46.13 | $46.12 | 1,900 |
| 11:58 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 300 |
| 11:57 AM | $46.14 | Up $0.01 | $46.15 | $46.14 | 1,000 |
| 11:56 AM | $46.13 | Down $ -0.01 | $46.13 | $46.13 | 300 |
| 11:55 AM | $46.14 | Up $0.01 | $46.14 | $46.14 | 100 |
| 11:54 AM | $46.13 | Up $0.02 | $46.13 | $46.12 | 900 |
| 11:53 AM | $46.12 | Down $ -0.02 | $46.12 | $46.12 | 200 |
| 11:52 AM | $46.13 | Up $0.03 | $46.13 | $46.10 | 1,100 |
| 11:51 AM | $46.11 | Down $ -0.01 | $46.11 | $46.11 | 600 |
| 11:50 AM | $46.11 | Up $0.01 | $46.12 | $46.11 | 2,800 |
| 11:49 AM | $46.11 | Up $0.00 | $46.11 | $46.10 | 700 |
| 11:48 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 800 |
| 11:47 AM | $46.10 | Up $0.00 | $46.10 | $46.10 | 1,000 |
| 11:46 AM | $46.10 | Down $ -0.01 | $46.11 | $46.10 | 3,800 |
| 11:45 AM | $46.11 | Up $0.01 | $46.11 | $46.10 | 4,900 |
| 11:44 AM | $46.10 | Up $0.00 | $46.11 | $46.10 | 6,800 |
| 11:43 AM | $46.10 | Down $ -0.02 | $46.12 | $46.10 | 800 |
| 11:42 AM | $46.13 | Down $ -0.02 | $46.14 | $46.12 | 1,500 |
| 11:41 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 500 |
| 11:40 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 1,100 |
| 11:39 AM | $46.14 | Up $0.01 | $46.14 | $46.12 | 6,800 |
| 11:38 AM | $46.13 | Up $0.00 | $46.15 | $46.13 | 4,400 |
| 11:37 AM | $46.13 | Down $ -0.01 | $46.15 | $46.13 | 700 |
| 11:36 AM | $46.14 | Down $ -0.01 | $46.16 | $46.14 | 3,300 |
| 11:35 AM | $46.15 | Up $0.01 | $46.15 | $46.14 | 1,600 |
| 11:34 AM | $46.14 | Up $0.00 | $46.16 | $46.13 | 2,800 |
| 11:33 AM | $46.14 | Up $0.00 | $46.16 | $46.13 | 4,100 |
| 11:32 AM | $46.14 | Up $0.00 | $46.16 | $46.14 | 2,100 |
| 11:31 AM | $46.14 | Up $0.02 | $46.14 | $46.12 | 3,000 |
| 11:30 AM | $46.13 | Up $0.01 | $46.13 | $46.11 | 2,100 |
| 11:29 AM | $46.12 | Down $ -0.01 | $46.13 | $46.12 | 1,200 |
| 11:28 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 900 |
| 11:27 AM | $46.13 | Down $ -0.02 | $46.15 | $46.13 | 1,400 |
| 11:26 AM | $46.15 | Up $0.01 | $46.15 | $46.13 | 5,400 |
| 11:25 AM | $46.14 | Up $0.00 | $46.14 | $46.14 | 1,100 |
| 11:24 AM | $46.14 | Up $0.00 | $46.15 | $46.14 | 1,000 |
| 11:23 AM | $46.14 | Down $ -0.01 | $46.14 | $46.13 | 900 |
| 11:22 AM | $46.15 | Up $0.02 | $46.15 | $46.14 | 2,800 |
| 11:21 AM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 500 |
| 11:20 AM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 600 |
| 11:19 AM | $46.15 | Up $0.01 | $46.15 | $46.14 | 900 |
| 11:18 AM | $46.14 | Up $0.00 | $46.15 | $46.14 | 700 |
| 11:17 AM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 700 |
| 11:16 AM | $46.15 | Down $0.00 | $46.16 | $46.14 | 1,500 |
| 11:15 AM | $46.15 | Up $0.00 | $46.16 | $46.15 | 2,100 |
| 11:14 AM | $46.15 | Up $0.02 | $46.15 | $46.13 | 1,300 |
| 11:13 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 500 |
| 11:12 AM | $46.13 | Down $ -0.03 | $46.16 | $46.13 | 1,800 |
| 11:11 AM | $46.16 | Up $0.02 | $46.18 | $46.14 | 3,600 |
| 11:10 AM | $46.14 | Up $0.01 | $46.14 | $46.13 | 1,900 |
| 11:09 AM | $46.13 | Up $0.00 | $46.13 | $46.13 | 800 |
| 11:08 AM | $46.13 | Up $0.01 | $46.13 | $46.13 | 2,400 |
| 11:07 AM | $46.12 | Up $0.01 | $46.12 | $46.11 | 200 |
| 11:06 AM | $46.11 | Down $ -0.02 | $46.12 | $46.11 | 1,200 |
| 11:05 AM | $46.13 | Down $ -0.01 | $46.14 | $46.12 | 800 |
| 11:04 AM | $46.13 | Up $0.02 | $46.13 | $46.11 | 1,300 |
| 11:03 AM | $46.11 | Up $0.00 | $46.12 | $46.11 | 400 |
| 11:02 AM | $46.11 | Down $ -0.01 | $46.12 | $46.11 | 300 |
| 11:01 AM | $46.12 | Up $0.02 | $46.12 | $46.10 | 6,800 |
| 11:00 AM | $46.10 | Down $ -0.02 | $46.13 | $46.10 | 2,300 |
| 10:59 AM | $46.12 | Up $0.04 | $46.13 | $46.09 | 4,000 |
| 10:58 AM | $46.08 | Up $0.01 | $46.08 | $46.07 | 16,100 |
| 10:57 AM | $46.07 | Down $ -0.01 | $46.08 | $46.07 | 6,800 |
| 10:56 AM | $46.08 | Up $0.01 | $46.08 | $46.06 | 2,000 |
| 10:55 AM | $46.07 | Up $0.01 | $46.07 | $46.07 | 800 |
| 10:54 AM | $46.06 | Up $0.00 | $46.07 | $46.06 | 1,000 |
| 10:53 AM | $46.06 | Down $0.00 | $46.07 | $46.06 | 1,300 |
| 10:52 AM | $46.07 | Down $ -0.01 | $46.08 | $46.07 | 500 |
| 10:51 AM | $46.07 | Up $0.01 | $46.07 | $46.06 | 1,200 |
| 10:50 AM | $46.06 | Up $0.00 | $46.06 | $46.05 | 1,000 |
| 10:49 AM | $46.06 | Up $0.00 | $46.07 | $46.06 | 1,700 |
| 10:48 AM | $46.06 | Down $ -0.01 | $46.07 | $46.06 | 500 |
| 10:47 AM | $46.07 | Up $0.00 | $46.08 | $46.07 | 2,200 |
| 10:46 AM | $46.07 | Up $0.01 | $46.08 | $46.07 | 700 |
| 10:45 AM | $46.06 | Up $0.00 | $46.06 | $46.05 | 3,000 |
| 10:44 AM | $46.06 | Down $ -0.01 | $46.08 | $46.05 | 2,300 |
| 10:43 AM | $46.07 | Up $0.00 | $46.07 | $46.05 | 2,000 |
| 10:42 AM | $46.07 | Down $ -0.01 | $46.07 | $46.06 | 1,200 |
| 10:41 AM | $46.08 | Up $0.01 | $46.08 | $46.07 | 500 |
| 10:40 AM | $46.07 | Down $ -0.01 | $46.08 | $46.07 | 2,800 |
| 10:39 AM | $46.08 | Up $0.01 | $46.09 | $46.08 | 800 |
| 10:38 AM | $46.07 | Up $0.00 | $46.08 | $46.06 | 3,700 |
| 10:37 AM | $46.07 | Down $ -0.02 | $46.08 | $46.07 | 1,200 |
| 10:36 AM | $46.09 | Down $ -0.02 | $46.12 | $46.09 | 2,100 |
| 10:35 AM | $46.11 | Down $ -0.01 | $46.13 | $46.11 | 800 |
| 10:34 AM | $46.12 | Down $ -0.02 | $46.13 | $46.12 | 1,100 |
| 10:33 AM | $46.14 | Up $0.02 | $46.15 | $46.13 | 1,700 |
| 10:32 AM | $46.13 | Down $ -0.02 | $46.16 | $46.12 | 3,900 |
| 10:31 AM | $46.15 | Up $0.02 | $46.15 | $46.10 | 5,400 |
| 10:30 AM | $46.13 | Down $ -0.04 | $46.17 | $46.12 | 5,100 |
| 10:29 AM | $46.17 | Down $ -0.04 | $46.21 | $46.17 | 3,100 |
| 10:28 AM | $46.21 | Up $0.01 | $46.21 | $46.20 | 2,400 |
| 10:27 AM | $46.20 | Up $0.03 | $46.21 | $46.17 | 23,800 |
| 10:26 AM | $46.17 | Down $ -0.01 | $46.18 | $46.16 | 8,000 |
| 10:25 AM | $46.18 | Up $0.01 | $46.18 | $46.16 | 4,100 |
| 10:24 AM | $46.18 | Down $ -0.01 | $46.18 | $46.18 | 1,000 |
| 10:23 AM | $46.19 | Up $0.05 | $46.19 | $46.13 | 21,500 |
| 10:22 AM | $46.13 | Up $0.01 | $46.13 | $46.12 | 1,100 |
| 10:21 AM | $46.12 | Up $0.02 | $46.13 | $46.11 | 9,400 |
| 10:20 AM | $46.10 | Down $0.00 | $46.11 | $46.10 | 1,100 |
| 10:19 AM | $46.11 | Up $0.01 | $46.11 | $46.09 | 11,100 |
| 10:18 AM | $46.09 | Up $0.02 | $46.11 | $46.08 | 8,500 |
| 10:17 AM | $46.08 | Down $ -0.02 | $46.10 | $46.07 | 3,800 |
| 10:16 AM | $46.09 | Down $ -0.02 | $46.12 | $46.09 | 4,600 |
| 10:15 AM | $46.12 | Down $ -0.02 | $46.12 | $46.10 | 8,100 |
| 10:14 AM | $46.13 | Down $ -0.04 | $46.17 | $46.13 | 2,300 |
| 10:13 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 1,500 |
| 10:12 AM | $46.17 | Up $0.04 | $46.17 | $46.14 | 10,100 |
| 10:11 AM | $46.13 | Up $0.01 | $46.14 | $46.13 | 1,200 |
| 10:10 AM | $46.13 | Down $ -0.02 | $46.16 | $46.13 | 3,800 |
| 10:09 AM | $46.14 | Up $0.04 | $46.15 | $46.10 | 5,700 |
| 10:08 AM | $46.10 | Up $0.02 | $46.10 | $46.07 | 4,600 |
| 10:07 AM | $46.08 | Up $0.02 | $46.09 | $46.07 | 3,300 |
| 10:06 AM | $46.06 | Down $ -0.02 | $46.09 | $46.06 | 16,100 |
| 10:05 AM | $46.09 | Up $0.02 | $46.09 | $46.08 | 1,500 |
| 10:04 AM | $46.07 | Down $ -0.01 | $46.09 | $46.06 | 3,000 |
| 10:03 AM | $46.08 | Down $ -0.01 | $46.10 | $46.08 | 2,900 |
| 10:02 AM | $46.09 | Up $0.02 | $46.11 | $46.08 | 4,200 |
| 10:01 AM | $46.07 | Up $0.01 | $46.09 | $46.07 | 3,500 |
| 10:00 AM | $46.06 | Up $0.00 | $46.08 | $46.05 | 5,100 |
| 09:59 AM | $46.06 | Up $0.04 | $46.08 | $46.04 | 5,400 |
| 09:58 AM | $46.02 | Down $ -0.02 | $46.05 | $46.02 | 4,700 |
| 09:57 AM | $46.04 | Down $ -0.05 | $46.10 | $46.04 | 12,800 |
| 09:56 AM | $46.09 | Up $0.05 | $46.10 | $46.05 | 2,300 |
| 09:55 AM | $46.05 | Up $0.02 | $46.05 | $46.02 | 3,700 |
| 09:54 AM | $46.02 | Down $ -0.02 | $46.05 | $46.02 | 3,100 |
| 09:53 AM | $46.04 | Up $0.02 | $46.04 | $46.02 | 5,600 |
| 09:52 AM | $46.02 | Up $0.05 | $46.03 | $45.97 | 11,200 |
| 09:51 AM | $45.97 | Up $0.00 | $45.98 | $45.97 | 7,000 |
| 09:50 AM | $45.97 | Up $0.01 | $45.98 | $45.97 | 800 |
| 09:49 AM | $45.96 | Down $ -0.02 | $45.99 | $45.96 | 3,800 |
| 09:48 AM | $45.98 | Down $ -0.04 | $46.02 | $45.98 | 3,600 |
| 09:47 AM | $46.02 | Up $0.01 | $46.02 | $46.01 | 1,500 |
| 09:46 AM | $46.01 | Up $0.00 | $46.02 | $46.01 | 900 |
| 09:45 AM | $46.01 | Down $ -0.01 | $46.03 | $46.00 | 3,500 |
| 09:44 AM | $46.02 | Down $ -0.01 | $46.04 | $46.02 | 1,300 |
| 09:43 AM | $46.03 | Down $ -0.03 | $46.06 | $46.03 | 2,600 |
| 09:42 AM | $46.06 | Up $0.01 | $46.06 | $46.02 | 1,200 |
| 09:41 AM | $46.05 | Up $0.00 | $46.05 | $46.01 | 1,600 |
| 09:40 AM | $46.05 | Up $0.02 | $46.05 | $46.01 | 3,800 |
| 09:39 AM | $46.02 | Up $0.03 | $46.02 | $46.00 | 3,200 |
| 09:38 AM | $45.99 | Down $ -0.01 | $46.00 | $45.98 | 5,200 |
| 09:37 AM | $46.00 | Up $0.04 | $46.00 | $45.96 | 7,100 |
| 09:36 AM | $45.96 | Down $ -0.03 | $46.03 | $45.96 | 6,000 |
| 09:35 AM | $45.99 | Down $ -0.06 | $46.06 | $45.99 | 29,700 |
| 09:34 AM | $46.05 | Up $0.04 | $46.07 | $46.00 | 12,700 |
| 09:33 AM | $46.01 | Up $0.01 | $46.03 | $45.95 | 5,300 |
| 09:32 AM | $46.00 | Up $0.00 | $46.05 | $45.96 | 42,000 |
| 09:31 AM | $46.00 | Up $0.06 | $46.00 | $45.90 | 7,000 |
| 09:30 AM | $45.94 | Down $ -0.10 | $46.00 | $45.88 | 66,600 |
| Previous close | $46.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2024 | $46.24 | $46.12 | $46.32 | $46.05 | 1,219,300 |
| 16-10-2024 | $46.04 | $46.25 | $46.25 | $45.98 | 1,939,700 |
| 15-10-2024 | $46.09 | $46.30 | $46.31 | $46.06 | 1,418,100 |
| 11-10-2024 | $45.45 | $45.26 | $45.74 | $45.12 | 2,360,000 |
| 10-10-2024 | $45.16 | $45.33 | $45.36 | $45.00 | 2,097,900 |
| 09-10-2024 | $45.68 | $45.78 | $45.81 | $45.63 | 1,300,100 |
| 08-10-2024 | $45.77 | $45.47 | $45.87 | $45.38 | 1,384,800 |
| 07-10-2024 | $45.68 | $45.62 | $45.82 | $45.55 | 1,545,600 |
| 04-10-2024 | $45.76 | $45.93 | $45.97 | $45.74 | 1,262,500 |
| 03-10-2024 | $45.88 | $45.99 | $46.21 | $45.79 | 1,666,400 |
| 02-10-2024 | $46.49 | $46.57 | $46.62 | $46.21 | 1,922,900 |
| 01-10-2024 | $47.00 | $47.08 | $47.08 | $46.86 | 1,331,200 |
| 30-09-2024 | $47.02 | $47.31 | $47.42 | $46.91 | 1,705,200 |
| 27-09-2024 | $47.54 | $47.24 | $47.57 | $47.21 | 1,978,900 |
| 26-09-2024 | $46.91 | $47.20 | $47.24 | $46.89 | 1,066,200 |
| 25-09-2024 | $47.05 | $46.97 | $47.11 | $46.88 | 1,085,500 |
| 24-09-2024 | $47.24 | $47.09 | $47.26 | $47.03 | 1,817,400 |
| 23-09-2024 | $47.40 | $47.43 | $47.49 | $47.28 | 978,300 |
| 20-09-2024 | $47.56 | $47.34 | $47.66 | $47.20 | 2,290,300 |
| 19-09-2024 | $47.73 | $48.09 | $48.13 | $47.60 | 2,819,200 |
| 18-09-2024 | $48.52 | $48.21 | $48.53 | $48.07 | 4,930,400 |
| 17-09-2024 | $46.95 | $46.80 | $46.96 | $46.56 | 4,228,300 |
| 16-09-2024 | $46.71 | $46.59 | $46.90 | $46.55 | 2,793,900 |
| 13-09-2024 | $48.11 | $48.20 | $48.26 | $48.03 | 3,326,500 |
| 12-09-2024 | $47.89 | $47.84 | $47.96 | $47.72 | 3,306,300 |
| 11-09-2024 | $47.77 | $47.34 | $47.85 | $47.32 | 1,750,800 |
| 10-09-2024 | $48.03 | $48.42 | $48.42 | $47.85 | 3,136,700 |
| 09-09-2024 | $48.95 | $48.83 | $48.95 | $48.73 | 1,307,700 |
| 06-09-2024 | $48.50 | $48.47 | $48.60 | $48.35 | 1,332,300 |
| 05-09-2024 | $48.59 | $48.55 | $48.72 | $48.47 | 1,612,800 |
Graphs are not available, please refer to the detailed table