Find a quote
CARGOJET INC.
82.85 Up 0.23 (0.28 %)
Delayed : 2025/03/31 15:54:26
- Previous close $82.62
- Opening $81.14
- Today High $84.38
- Today Low $80.50
- Price Bid $82.83
- Price Ask $82.83
- 52 Weeks High $144.97
- 52 Weeks Low $80.50
- Size Bid 4
- Size Ask 1
- Volume 52,763
Fundamentals
- P/E Ratio : 12.37
- Earnings/Share : 1.34
- Dividends/Share : $0.35
- Current Div. Yield : 1.69
- Market Cap (M) : 1,289.11
- Shares Out (M) : 15.60
- Exchange : XTSE
- Ex Dividend Date : 2025/03/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:54 PM | $83.00 | Up $0.10 | $83.06 | $82.85 | 2,100 |
| 03:53 PM | $82.90 | Up $0.00 | $83.00 | $82.88 | 900 |
| 03:52 PM | $82.90 | Down $ -0.15 | $82.90 | $82.90 | 100 |
| 03:51 PM | $83.05 | Up $0.00 | $83.05 | $83.05 | 200 |
| 03:50 PM | $83.05 | Down $ -0.11 | $83.11 | $83.05 | 500 |
| 03:49 PM | $83.16 | Up $0.00 | $83.16 | $83.16 | 500 |
| 03:48 PM | $83.16 | Down $ -0.09 | $83.32 | $83.16 | 1,700 |
| 03:46 PM | $83.25 | Down $ -0.06 | $83.25 | $83.25 | 300 |
| 03:46 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 03:43 PM | $83.32 | Up $0.20 | $83.32 | $83.32 | 100 |
| 03:43 PM | $83.32 | Up $0.00 | $83.32 | $83.32 | 0 |
| 03:43 PM | $83.32 | Up $0.00 | $83.32 | $83.32 | 0 |
| 03:38 PM | $83.11 | Up $0.17 | $83.11 | $83.00 | 1,000 |
| 03:38 PM | $83.11 | Up $0.00 | $83.11 | $83.00 | 0 |
| 03:38 PM | $83.11 | Up $0.00 | $83.11 | $83.00 | 0 |
| 03:38 PM | $83.11 | Up $0.00 | $83.11 | $83.00 | 0 |
| 03:38 PM | $83.11 | Up $0.00 | $83.11 | $83.00 | 0 |
| 03:37 PM | $82.94 | Up $0.03 | $82.94 | $82.88 | 800 |
| 03:35 PM | $82.90 | Down $ -0.10 | $82.90 | $82.90 | 200 |
| 03:35 PM | $82.90 | Up $0.00 | $82.90 | $82.90 | 0 |
| 03:34 PM | $83.00 | Up $0.16 | $83.00 | $82.86 | 800 |
| 03:29 PM | $82.84 | Down $ -0.04 | $82.85 | $82.84 | 200 |
| 03:29 PM | $82.84 | Up $0.00 | $82.85 | $82.84 | 0 |
| 03:29 PM | $82.84 | Up $0.00 | $82.85 | $82.84 | 0 |
| 03:29 PM | $82.84 | Up $0.00 | $82.85 | $82.84 | 0 |
| 03:29 PM | $82.84 | Up $0.00 | $82.85 | $82.84 | 0 |
| 03:26 PM | $82.88 | Down $ -0.31 | $82.88 | $82.88 | 100 |
| 03:26 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 03:26 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 03:25 PM | $83.19 | Down $ -0.24 | $83.26 | $83.19 | 2,000 |
| 03:23 PM | $83.43 | Up $0.20 | $83.43 | $83.26 | 200 |
| 03:23 PM | $83.43 | Up $0.00 | $83.43 | $83.26 | 0 |
| 03:21 PM | $83.23 | Up $0.00 | $83.23 | $83.23 | 100 |
| 03:21 PM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 03:20 PM | $83.23 | Down $ -0.21 | $83.24 | $83.23 | 200 |
| 03:18 PM | $83.44 | Down $ -0.04 | $83.44 | $83.21 | 600 |
| 03:18 PM | $83.44 | Up $0.00 | $83.44 | $83.21 | 0 |
| 03:13 PM | $83.48 | Down $ -0.01 | $83.50 | $83.48 | 700 |
| 03:13 PM | $83.48 | Up $0.00 | $83.50 | $83.48 | 0 |
| 03:13 PM | $83.48 | Up $0.00 | $83.50 | $83.48 | 0 |
| 03:13 PM | $83.48 | Up $0.00 | $83.50 | $83.48 | 0 |
| 03:13 PM | $83.48 | Up $0.00 | $83.50 | $83.48 | 0 |
| 03:09 PM | $83.49 | Down $ -0.22 | $83.50 | $83.49 | 200 |
| 03:09 PM | $83.49 | Up $0.00 | $83.50 | $83.49 | 0 |
| 03:09 PM | $83.49 | Up $0.00 | $83.50 | $83.49 | 0 |
| 03:09 PM | $83.49 | Up $0.00 | $83.50 | $83.49 | 0 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 800 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 0 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 0 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 0 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 0 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 0 |
| 03:02 PM | $83.71 | Up $0.00 | $83.73 | $83.70 | 0 |
| 03:00 PM | $83.71 | Down $ -0.17 | $83.90 | $83.71 | 300 |
| 03:00 PM | $83.71 | Up $0.00 | $83.90 | $83.71 | 0 |
| 02:55 PM | $83.88 | Down $ -0.20 | $84.01 | $83.87 | 1,700 |
| 02:55 PM | $83.88 | Up $0.00 | $84.01 | $83.87 | 0 |
| 02:55 PM | $83.88 | Up $0.00 | $84.01 | $83.87 | 0 |
| 02:55 PM | $83.88 | Up $0.00 | $84.01 | $83.87 | 0 |
| 02:55 PM | $83.88 | Up $0.00 | $84.01 | $83.87 | 0 |
| 02:50 PM | $84.08 | Up $0.17 | $84.08 | $83.98 | 800 |
| 02:50 PM | $84.08 | Up $0.00 | $84.08 | $83.98 | 0 |
| 02:50 PM | $84.08 | Up $0.00 | $84.08 | $83.98 | 0 |
| 02:50 PM | $84.08 | Up $0.00 | $84.08 | $83.98 | 0 |
| 02:50 PM | $84.08 | Up $0.00 | $84.08 | $83.98 | 0 |
| 02:48 PM | $83.91 | Down $ -0.02 | $83.91 | $83.91 | 100 |
| 02:48 PM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 02:47 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 100 |
| 02:37 PM | $83.93 | Down $ -0.20 | $83.93 | $83.93 | 100 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:37 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 02:34 PM | $84.13 | Down $ -0.03 | $84.15 | $84.13 | 600 |
| 02:34 PM | $84.13 | Up $0.00 | $84.15 | $84.13 | 0 |
| 02:34 PM | $84.13 | Up $0.00 | $84.15 | $84.13 | 0 |
| 02:32 PM | $84.16 | Up $0.01 | $84.16 | $84.16 | 100 |
| 02:32 PM | $84.16 | Up $0.00 | $84.16 | $84.16 | 0 |
| 02:29 PM | $84.15 | Down $ -0.19 | $84.15 | $84.15 | 100 |
| 02:29 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 02:29 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 02:26 PM | $84.34 | Up $0.06 | $84.35 | $84.34 | 300 |
| 02:26 PM | $84.34 | Up $0.00 | $84.35 | $84.34 | 0 |
| 02:26 PM | $84.34 | Up $0.00 | $84.35 | $84.34 | 0 |
| 02:20 PM | $84.28 | Down $ -0.10 | $84.28 | $84.23 | 200 |
| 02:20 PM | $84.28 | Up $0.00 | $84.28 | $84.23 | 0 |
| 02:20 PM | $84.28 | Up $0.00 | $84.28 | $84.23 | 0 |
| 02:20 PM | $84.28 | Up $0.00 | $84.28 | $84.23 | 0 |
| 02:20 PM | $84.28 | Up $0.00 | $84.28 | $84.23 | 0 |
| 02:20 PM | $84.28 | Up $0.00 | $84.28 | $84.23 | 0 |
| 02:19 PM | $84.38 | Up $0.24 | $84.38 | $84.38 | 100 |
| 02:15 PM | $84.14 | Down $ -0.07 | $84.14 | $84.14 | 700 |
| 02:15 PM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 02:15 PM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 02:15 PM | $84.14 | Up $0.00 | $84.14 | $84.14 | 0 |
| 02:10 PM | $84.21 | Up $0.27 | $84.21 | $84.18 | 500 |
| 02:10 PM | $84.21 | Up $0.00 | $84.21 | $84.18 | 0 |
| 02:10 PM | $84.21 | Up $0.00 | $84.21 | $84.18 | 0 |
| 02:10 PM | $84.21 | Up $0.00 | $84.21 | $84.18 | 0 |
| 02:10 PM | $84.21 | Up $0.00 | $84.21 | $84.18 | 0 |
| 02:09 PM | $83.95 | Down $ -0.05 | $83.95 | $83.95 | 100 |
| 02:06 PM | $83.99 | Up $0.10 | $83.99 | $83.81 | 300 |
| 02:06 PM | $83.99 | Up $0.00 | $83.99 | $83.81 | 0 |
| 02:06 PM | $83.99 | Up $0.00 | $83.99 | $83.81 | 0 |
| 02:03 PM | $83.89 | Up $0.21 | $83.89 | $83.77 | 600 |
| 02:03 PM | $83.89 | Up $0.00 | $83.89 | $83.77 | 0 |
| 02:03 PM | $83.89 | Up $0.00 | $83.89 | $83.77 | 0 |
| 01:54 PM | $83.68 | Up $0.29 | $83.68 | $83.50 | 600 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:54 PM | $83.68 | Up $0.00 | $83.68 | $83.50 | 0 |
| 01:50 PM | $83.40 | Down $ -0.09 | $83.40 | $83.40 | 200 |
| 01:50 PM | $83.40 | Up $0.00 | $83.40 | $83.40 | 0 |
| 01:50 PM | $83.40 | Up $0.00 | $83.40 | $83.40 | 0 |
| 01:50 PM | $83.40 | Up $0.00 | $83.40 | $83.40 | 0 |
| 01:49 PM | $83.48 | Up $0.09 | $83.48 | $83.48 | 100 |
| 01:47 PM | $83.40 | Down $ -0.01 | $83.40 | $83.40 | 200 |
| 01:47 PM | $83.40 | Up $0.00 | $83.40 | $83.40 | 0 |
| 01:45 PM | $83.40 | Down $ -0.05 | $83.40 | $83.40 | 1,000 |
| 01:45 PM | $83.40 | Up $0.00 | $83.40 | $83.40 | 0 |
| 01:38 PM | $83.45 | Up $0.06 | $83.45 | $83.45 | 100 |
| 01:38 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 01:38 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 01:38 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 01:38 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 01:38 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 01:38 PM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 01:32 PM | $83.39 | Down $ -0.08 | $83.39 | $83.37 | 600 |
| 01:32 PM | $83.39 | Up $0.00 | $83.39 | $83.37 | 0 |
| 01:32 PM | $83.39 | Up $0.00 | $83.39 | $83.37 | 0 |
| 01:32 PM | $83.39 | Up $0.00 | $83.39 | $83.37 | 0 |
| 01:32 PM | $83.39 | Up $0.00 | $83.39 | $83.37 | 0 |
| 01:32 PM | $83.39 | Up $0.00 | $83.39 | $83.37 | 0 |
| 01:25 PM | $83.47 | Down $ -0.22 | $83.50 | $83.47 | 200 |
| 01:25 PM | $83.47 | Up $0.00 | $83.50 | $83.47 | 0 |
| 01:25 PM | $83.47 | Up $0.00 | $83.50 | $83.47 | 0 |
| 01:25 PM | $83.47 | Up $0.00 | $83.50 | $83.47 | 0 |
| 01:25 PM | $83.47 | Up $0.00 | $83.50 | $83.47 | 0 |
| 01:25 PM | $83.47 | Up $0.00 | $83.50 | $83.47 | 0 |
| 01:25 PM | $83.47 | Up $0.00 | $83.50 | $83.47 | 0 |
| 01:24 PM | $83.69 | Up $0.61 | $83.71 | $83.31 | 1,200 |
| 01:23 PM | $83.08 | Down $ -0.27 | $83.08 | $82.98 | 500 |
| 01:22 PM | $83.35 | Down $ -0.53 | $83.80 | $83.29 | 5,800 |
| 01:18 PM | $83.88 | Up $0.06 | $83.88 | $83.88 | 100 |
| 01:18 PM | $83.88 | Up $0.00 | $83.88 | $83.88 | 0 |
| 01:18 PM | $83.88 | Up $0.00 | $83.88 | $83.88 | 0 |
| 01:18 PM | $83.88 | Up $0.00 | $83.88 | $83.88 | 0 |
| 01:15 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 100 |
| 01:15 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:15 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:09 PM | $83.82 | Down $ -0.14 | $83.92 | $83.82 | 300 |
| 01:09 PM | $83.82 | Up $0.00 | $83.92 | $83.82 | 0 |
| 01:09 PM | $83.82 | Up $0.00 | $83.92 | $83.82 | 0 |
| 01:09 PM | $83.82 | Up $0.00 | $83.92 | $83.82 | 0 |
| 01:09 PM | $83.82 | Up $0.00 | $83.92 | $83.82 | 0 |
| 01:09 PM | $83.82 | Up $0.00 | $83.92 | $83.82 | 0 |
| 01:08 PM | $83.96 | Up $0.44 | $83.96 | $83.48 | 1,000 |
| 12:51 PM | $83.51 | Up $0.09 | $83.51 | $83.44 | 500 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:51 PM | $83.51 | Up $0.00 | $83.51 | $83.44 | 0 |
| 12:29 PM | $83.42 | Up $0.29 | $83.42 | $83.32 | 900 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:29 PM | $83.42 | Up $0.00 | $83.42 | $83.32 | 0 |
| 12:18 PM | $83.13 | Up $0.02 | $83.13 | $83.13 | 100 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:18 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 12:11 PM | $83.11 | Down $ -0.23 | $83.17 | $83.11 | 500 |
| 12:11 PM | $83.11 | Up $0.00 | $83.17 | $83.11 | 0 |
| 12:11 PM | $83.11 | Up $0.00 | $83.17 | $83.11 | 0 |
| 12:11 PM | $83.11 | Up $0.00 | $83.17 | $83.11 | 0 |
| 12:11 PM | $83.11 | Up $0.00 | $83.17 | $83.11 | 0 |
| 12:11 PM | $83.11 | Up $0.00 | $83.17 | $83.11 | 0 |
| 12:11 PM | $83.11 | Up $0.00 | $83.17 | $83.11 | 0 |
| 11:57 AM | $83.34 | Up $0.29 | $83.36 | $83.18 | 1,500 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:57 AM | $83.34 | Up $0.00 | $83.36 | $83.18 | 0 |
| 11:55 AM | $83.05 | Down $ -0.02 | $83.05 | $83.05 | 100 |
| 11:55 AM | $83.05 | Up $0.00 | $83.05 | $83.05 | 0 |
| 11:53 AM | $83.07 | Down $ -0.48 | $83.29 | $83.07 | 2,000 |
| 11:53 AM | $83.07 | Up $0.00 | $83.29 | $83.07 | 0 |
| 11:46 AM | $83.55 | Down $ -0.10 | $83.55 | $83.45 | 200 |
| 11:46 AM | $83.55 | Up $0.00 | $83.55 | $83.45 | 0 |
| 11:46 AM | $83.55 | Up $0.00 | $83.55 | $83.45 | 0 |
| 11:46 AM | $83.55 | Up $0.00 | $83.55 | $83.45 | 0 |
| 11:46 AM | $83.55 | Up $0.00 | $83.55 | $83.45 | 0 |
| 11:46 AM | $83.55 | Up $0.00 | $83.55 | $83.45 | 0 |
| 11:46 AM | $83.55 | Up $0.00 | $83.55 | $83.45 | 0 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 100 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 11:39 AM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 11:38 AM | $83.65 | Up $0.22 | $83.65 | $83.65 | 100 |
| 11:33 AM | $83.43 | Up $0.10 | $83.43 | $83.41 | 600 |
| 11:33 AM | $83.43 | Up $0.00 | $83.43 | $83.41 | 0 |
| 11:33 AM | $83.43 | Up $0.00 | $83.43 | $83.41 | 0 |
| 11:33 AM | $83.43 | Up $0.00 | $83.43 | $83.41 | 0 |
| 11:33 AM | $83.43 | Up $0.00 | $83.43 | $83.41 | 0 |
| 11:17 AM | $83.33 | Up $0.17 | $83.33 | $83.15 | 800 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:17 AM | $83.33 | Up $0.00 | $83.33 | $83.15 | 0 |
| 11:13 AM | $83.16 | Up $0.16 | $83.16 | $82.93 | 300 |
| 11:13 AM | $83.16 | Up $0.00 | $83.16 | $82.93 | 0 |
| 11:13 AM | $83.16 | Up $0.00 | $83.16 | $82.93 | 0 |
| 11:13 AM | $83.16 | Up $0.00 | $83.16 | $82.93 | 0 |
| 11:11 AM | $83.00 | Up $0.16 | $83.00 | $83.00 | 100 |
| 11:11 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 11:01 AM | $82.84 | Up $0.36 | $82.84 | $82.78 | 500 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 11:01 AM | $82.84 | Up $0.00 | $82.84 | $82.78 | 0 |
| 10:31 AM | $82.48 | Up $0.26 | $82.48 | $82.42 | 600 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:31 AM | $82.48 | Up $0.00 | $82.48 | $82.42 | 0 |
| 10:29 AM | $82.22 | Down $ -0.04 | $82.32 | $81.74 | 4,200 |
| 10:29 AM | $82.22 | Up $0.00 | $82.32 | $81.74 | 0 |
| 10:09 AM | $82.26 | Up $0.31 | $82.26 | $82.26 | 100 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:09 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:06 AM | $81.95 | Up $0.03 | $81.95 | $81.92 | 1,600 |
| 10:06 AM | $81.95 | Up $0.00 | $81.95 | $81.92 | 0 |
| 10:06 AM | $81.95 | Up $0.00 | $81.95 | $81.92 | 0 |
| 10:03 AM | $81.92 | Up $0.02 | $81.92 | $81.92 | 100 |
| 10:03 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 10:03 AM | $81.92 | Up $0.00 | $81.92 | $81.92 | 0 |
| 09:58 AM | $81.90 | Up $0.40 | $81.90 | $81.90 | 100 |
| 09:58 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 09:58 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 09:58 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 09:58 AM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 09:53 AM | $81.50 | Up $0.23 | $81.50 | $81.44 | 400 |
| 09:53 AM | $81.50 | Up $0.00 | $81.50 | $81.44 | 0 |
| 09:53 AM | $81.50 | Up $0.00 | $81.50 | $81.44 | 0 |
| 09:53 AM | $81.50 | Up $0.00 | $81.50 | $81.44 | 0 |
| 09:53 AM | $81.50 | Up $0.00 | $81.50 | $81.44 | 0 |
| 09:51 AM | $81.27 | Up $0.17 | $81.27 | $81.26 | 200 |
| 09:51 AM | $81.27 | Up $0.00 | $81.27 | $81.26 | 0 |
| 09:50 AM | $81.10 | Up $0.08 | $81.10 | $81.09 | 300 |
| 09:48 AM | $81.02 | Up $0.25 | $81.02 | $81.02 | 100 |
| 09:48 AM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 09:46 AM | $80.77 | Up $0.01 | $80.77 | $80.76 | 300 |
| 09:46 AM | $80.77 | Up $0.00 | $80.77 | $80.76 | 0 |
| 09:45 AM | $80.76 | Up $0.05 | $80.76 | $80.72 | 700 |
| 09:43 AM | $80.71 | Up $0.02 | $80.71 | $80.71 | 100 |
| 09:43 AM | $80.71 | Up $0.00 | $80.71 | $80.71 | 0 |
| 09:42 AM | $80.69 | Up $0.19 | $80.69 | $80.69 | 200 |
| 09:33 AM | $80.50 | Down $ -0.33 | $80.55 | $80.50 | 400 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:33 AM | $80.50 | Up $0.00 | $80.55 | $80.50 | 0 |
| 09:32 AM | $80.84 | Up $0.02 | $80.84 | $80.84 | 100 |
| 09:30 AM | $80.81 | Down $ -1.81 | $81.14 | $80.81 | 1,800 |
| 09:30 AM | $80.81 | Up $0.00 | $81.14 | $80.81 | 0 |
| Previous close | $82.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2025 | $82.64 | $83.17 | $84.38 | $82.56 | 73,700 |
| 28/03/2025 | $82.62 | $83.84 | $83.93 | $82.00 | 49,900 |
| 27/03/2025 | $86.05 | $85.22 | $86.44 | $85.11 | 27,700 |
| 26/03/2025 | $86.64 | $87.16 | $87.16 | $86.33 | 16,600 |
| 25/03/2025 | $87.78 | $89.72 | $89.91 | $87.53 | 56,200 |
| 24/03/2025 | $90.31 | $90.13 | $90.37 | $89.63 | 35,400 |
| 21/03/2025 | $89.89 | $87.83 | $90.00 | $87.68 | 256,700 |
| 20/03/2025 | $86.49 | $86.40 | $86.67 | $85.38 | 43,800 |
| 19/03/2025 | $87.09 | $85.91 | $87.25 | $85.76 | 68,200 |
| 18/03/2025 | $85.37 | $85.36 | $85.73 | $84.94 | 38,100 |
| 17/03/2025 | $87.07 | $87.32 | $87.58 | $86.74 | 30,900 |
| 14/03/2025 | $87.46 | $86.68 | $87.69 | $85.77 | 66,600 |
| 13/03/2025 | $83.97 | $86.60 | $86.81 | $82.85 | 121,000 |
| 12/03/2025 | $88.93 | $88.65 | $89.22 | $88.13 | 46,200 |
| 11/03/2025 | $87.07 | $87.64 | $87.82 | $86.48 | 58,500 |
| 10/03/2025 | $87.67 | $87.16 | $88.36 | $86.36 | 107,900 |
| 07/03/2025 | $91.24 | $90.96 | $91.46 | $89.76 | 94,200 |
| 06/03/2025 | $91.86 | $92.07 | $92.31 | $89.86 | 59,600 |
| 05/03/2025 | $92.94 | $93.54 | $94.32 | $92.39 | 76,100 |
| 04/03/2025 | $92.91 | $90.84 | $93.29 | $89.00 | 123,700 |
| 03/03/2025 | $92.96 | $97.20 | $97.20 | $92.62 | 128,600 |
| 28/02/2025 | $98.00 | $98.00 | $98.01 | $96.86 | 74,500 |
| 27/02/2025 | $98.51 | $98.49 | $100.59 | $98.11 | 86,500 |
| 26/02/2025 | $99.74 | $99.25 | $100.55 | $98.71 | 167,400 |
| 25/02/2025 | $101.20 | $102.18 | $102.99 | $101.08 | 58,800 |
| 24/02/2025 | $103.67 | $101.40 | $104.82 | $101.40 | 115,800 |
| 21/02/2025 | $101.34 | $102.35 | $102.52 | $100.25 | 161,500 |
| 20/02/2025 | $105.08 | $105.99 | $106.55 | $104.96 | 85,700 |
| 19/02/2025 | $107.40 | $108.33 | $108.79 | $106.36 | 126,200 |
| 18/02/2025 | $111.39 | $105.47 | $111.68 | $104.00 | 148,400 |
Graphs are not available, please refer to the detailed table