Find a quote
INTACT FINANCIAL CORPORATION
282.40 Down -2.30 (-0.81 %)
Delayed : 2025/03/26 14:58:44
- Previous close $284.70
- Opening $285.20
- Today High $287.43
- Today Low $282.25
- Price Bid $282.40
- Price Ask $282.40
- 52 Weeks High $294.35
- 52 Weeks Low $216.62
- Size Bid 1
- Size Ask 2
- Volume 85,582
Fundamentals
- P/E Ratio : 23.03
- Earnings/Share : 2.14
- Dividends/Share : $1.33
- Current Div. Yield : 1.87
- Market Cap (M) : 50,774.19
- Shares Out (M) : 178.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:58 PM | $282.40 | Down $ -0.03 | $282.40 | $282.25 | 1,000 |
| 02:57 PM | $282.43 | Down $ -0.04 | $282.76 | $282.34 | 2,500 |
| 02:56 PM | $282.47 | Up $0.09 | $282.47 | $282.46 | 900 |
| 02:55 PM | $282.38 | Down $ -0.04 | $282.38 | $282.38 | 100 |
| 02:54 PM | $282.42 | Down $ -0.03 | $282.47 | $282.38 | 800 |
| 02:52 PM | $282.45 | Down $ -0.20 | $282.56 | $282.45 | 400 |
| 02:52 PM | $282.45 | Up $0.00 | $282.56 | $282.45 | 0 |
| 02:51 PM | $282.65 | Down $ -0.02 | $282.65 | $282.58 | 400 |
| 02:50 PM | $282.67 | Up $0.14 | $282.67 | $282.65 | 200 |
| 02:49 PM | $282.53 | Down $ -0.14 | $282.65 | $282.53 | 600 |
| 02:48 PM | $282.67 | Down $ -0.07 | $282.79 | $282.60 | 1,300 |
| 02:47 PM | $282.74 | Down $ -0.10 | $282.74 | $282.74 | 100 |
| 02:46 PM | $282.84 | Down $ -0.09 | $282.93 | $282.83 | 600 |
| 02:45 PM | $282.93 | Up $0.06 | $282.93 | $282.93 | 300 |
| 02:44 PM | $282.87 | Down $ -0.24 | $283.08 | $282.87 | 600 |
| 02:43 PM | $283.11 | Down $ -0.05 | $283.25 | $283.11 | 400 |
| 02:42 PM | $283.16 | Down $ -0.10 | $283.16 | $283.16 | 100 |
| 02:39 PM | $283.27 | Down $ -0.04 | $283.27 | $283.27 | 100 |
| 02:39 PM | $283.27 | Up $0.00 | $283.27 | $283.27 | 0 |
| 02:39 PM | $283.27 | Up $0.00 | $283.27 | $283.27 | 0 |
| 02:34 PM | $283.30 | Down $ -0.14 | $283.65 | $283.30 | 3,100 |
| 02:34 PM | $283.30 | Up $0.00 | $283.65 | $283.30 | 0 |
| 02:34 PM | $283.30 | Up $0.00 | $283.65 | $283.30 | 0 |
| 02:34 PM | $283.30 | Up $0.00 | $283.65 | $283.30 | 0 |
| 02:34 PM | $283.30 | Up $0.00 | $283.65 | $283.30 | 0 |
| 02:30 PM | $283.44 | Up $0.10 | $283.44 | $283.39 | 500 |
| 02:30 PM | $283.44 | Up $0.00 | $283.44 | $283.39 | 0 |
| 02:30 PM | $283.44 | Up $0.00 | $283.44 | $283.39 | 0 |
| 02:30 PM | $283.44 | Up $0.00 | $283.44 | $283.39 | 0 |
| 02:29 PM | $283.34 | Down $ -0.13 | $283.34 | $283.34 | 100 |
| 02:27 PM | $283.47 | Up $0.14 | $283.47 | $283.33 | 200 |
| 02:27 PM | $283.47 | Up $0.00 | $283.47 | $283.33 | 0 |
| 02:24 PM | $283.33 | Down $ -0.01 | $283.33 | $283.33 | 100 |
| 02:24 PM | $283.33 | Up $0.00 | $283.33 | $283.33 | 0 |
| 02:24 PM | $283.33 | Up $0.00 | $283.33 | $283.33 | 0 |
| 02:22 PM | $283.34 | Down $ -0.01 | $283.36 | $283.34 | 200 |
| 02:22 PM | $283.34 | Up $0.00 | $283.36 | $283.34 | 0 |
| 02:20 PM | $283.35 | Down $ -0.05 | $283.35 | $283.35 | 100 |
| 02:20 PM | $283.35 | Up $0.00 | $283.35 | $283.35 | 0 |
| 02:14 PM | $283.40 | Down $ -0.12 | $283.44 | $283.40 | 300 |
| 02:14 PM | $283.40 | Up $0.00 | $283.44 | $283.40 | 0 |
| 02:14 PM | $283.40 | Up $0.00 | $283.44 | $283.40 | 0 |
| 02:14 PM | $283.40 | Up $0.00 | $283.44 | $283.40 | 0 |
| 02:14 PM | $283.40 | Up $0.00 | $283.44 | $283.40 | 0 |
| 02:14 PM | $283.40 | Up $0.00 | $283.44 | $283.40 | 0 |
| 02:13 PM | $283.52 | Up $0.08 | $283.52 | $283.52 | 300 |
| 02:12 PM | $283.44 | Up $0.00 | $283.44 | $283.43 | 200 |
| 02:11 PM | $283.44 | Down $ -0.02 | $283.52 | $283.44 | 600 |
| 02:10 PM | $283.46 | Up $0.00 | $283.47 | $283.46 | 200 |
| 02:09 PM | $283.46 | Up $0.02 | $283.46 | $283.46 | 100 |
| 02:08 PM | $283.44 | Up $0.02 | $283.44 | $283.44 | 100 |
| 02:07 PM | $283.42 | Down $ -0.06 | $283.42 | $283.42 | 100 |
| 02:04 PM | $283.49 | Up $0.05 | $283.49 | $283.49 | 100 |
| 02:04 PM | $283.49 | Up $0.00 | $283.49 | $283.49 | 0 |
| 02:04 PM | $283.49 | Up $0.00 | $283.49 | $283.49 | 0 |
| 02:00 PM | $283.44 | Down $ -0.16 | $283.54 | $283.44 | 500 |
| 02:00 PM | $283.44 | Up $0.00 | $283.54 | $283.44 | 0 |
| 02:00 PM | $283.44 | Up $0.00 | $283.54 | $283.44 | 0 |
| 02:00 PM | $283.44 | Up $0.00 | $283.54 | $283.44 | 0 |
| 01:55 PM | $283.60 | Down $ -0.05 | $283.60 | $283.53 | 600 |
| 01:55 PM | $283.60 | Up $0.00 | $283.60 | $283.53 | 0 |
| 01:55 PM | $283.60 | Up $0.00 | $283.60 | $283.53 | 0 |
| 01:55 PM | $283.60 | Up $0.00 | $283.60 | $283.53 | 0 |
| 01:55 PM | $283.60 | Up $0.00 | $283.60 | $283.53 | 0 |
| 01:49 PM | $283.65 | Up $0.13 | $283.65 | $283.65 | 100 |
| 01:49 PM | $283.65 | Up $0.00 | $283.65 | $283.65 | 0 |
| 01:49 PM | $283.65 | Up $0.00 | $283.65 | $283.65 | 0 |
| 01:49 PM | $283.65 | Up $0.00 | $283.65 | $283.65 | 0 |
| 01:49 PM | $283.65 | Up $0.00 | $283.65 | $283.65 | 0 |
| 01:49 PM | $283.65 | Up $0.00 | $283.65 | $283.65 | 0 |
| 01:48 PM | $283.52 | Down $ -0.19 | $283.54 | $283.47 | 1,000 |
| 01:45 PM | $283.72 | Down $ -0.04 | $283.72 | $283.72 | 100 |
| 01:45 PM | $283.72 | Up $0.00 | $283.72 | $283.72 | 0 |
| 01:45 PM | $283.72 | Up $0.00 | $283.72 | $283.72 | 0 |
| 01:40 PM | $283.75 | Up $0.22 | $283.76 | $283.43 | 900 |
| 01:40 PM | $283.75 | Up $0.00 | $283.76 | $283.43 | 0 |
| 01:40 PM | $283.75 | Up $0.00 | $283.76 | $283.43 | 0 |
| 01:40 PM | $283.75 | Up $0.00 | $283.76 | $283.43 | 0 |
| 01:40 PM | $283.75 | Up $0.00 | $283.76 | $283.43 | 0 |
| 01:39 PM | $283.53 | Down $ -0.03 | $283.53 | $283.53 | 100 |
| 01:38 PM | $283.56 | Up $0.05 | $283.56 | $283.56 | 100 |
| 01:37 PM | $283.51 | Up $0.06 | $283.65 | $283.51 | 200 |
| 01:36 PM | $283.45 | Down $ -0.13 | $283.52 | $283.45 | 400 |
| 01:35 PM | $283.58 | Up $0.01 | $283.58 | $283.52 | 200 |
| 01:34 PM | $283.57 | Down $ -0.23 | $283.57 | $283.57 | 300 |
| 01:30 PM | $283.80 | Down $ -0.18 | $283.80 | $283.78 | 300 |
| 01:30 PM | $283.80 | Up $0.00 | $283.80 | $283.78 | 0 |
| 01:30 PM | $283.80 | Up $0.00 | $283.80 | $283.78 | 0 |
| 01:30 PM | $283.80 | Up $0.00 | $283.80 | $283.78 | 0 |
| 01:28 PM | $283.98 | Down $ -0.11 | $283.98 | $283.98 | 100 |
| 01:28 PM | $283.98 | Up $0.00 | $283.98 | $283.98 | 0 |
| 01:26 PM | $284.09 | Up $0.07 | $284.12 | $284.02 | 400 |
| 01:26 PM | $284.09 | Up $0.00 | $284.12 | $284.02 | 0 |
| 01:25 PM | $284.02 | Up $0.06 | $284.02 | $283.90 | 600 |
| 01:24 PM | $283.96 | Down $ -0.02 | $283.96 | $283.96 | 100 |
| 01:23 PM | $283.98 | Down $ -0.11 | $284.02 | $283.98 | 500 |
| 01:21 PM | $284.09 | Down $ -0.04 | $284.09 | $284.09 | 300 |
| 01:21 PM | $284.09 | Up $0.00 | $284.09 | $284.09 | 0 |
| 01:17 PM | $284.13 | Up $0.09 | $284.13 | $284.00 | 1,100 |
| 01:17 PM | $284.13 | Up $0.00 | $284.13 | $284.00 | 0 |
| 01:17 PM | $284.13 | Up $0.00 | $284.13 | $284.00 | 0 |
| 01:17 PM | $284.13 | Up $0.00 | $284.13 | $284.00 | 0 |
| 01:16 PM | $284.04 | Down $ -0.01 | $284.04 | $284.00 | 200 |
| 01:15 PM | $284.05 | Down $ -0.08 | $284.06 | $284.05 | 300 |
| 01:13 PM | $284.14 | Up $0.03 | $284.14 | $284.08 | 500 |
| 01:13 PM | $284.14 | Up $0.00 | $284.14 | $284.08 | 0 |
| 01:11 PM | $284.10 | Down $ -0.08 | $284.11 | $284.10 | 400 |
| 01:11 PM | $284.10 | Up $0.00 | $284.11 | $284.10 | 0 |
| 01:06 PM | $284.18 | Up $0.00 | $284.18 | $284.18 | 300 |
| 01:06 PM | $284.18 | Up $0.00 | $284.18 | $284.18 | 0 |
| 01:06 PM | $284.18 | Up $0.00 | $284.18 | $284.18 | 0 |
| 01:06 PM | $284.18 | Up $0.00 | $284.18 | $284.18 | 0 |
| 01:06 PM | $284.18 | Up $0.00 | $284.18 | $284.18 | 0 |
| 01:04 PM | $284.18 | Down $ -0.07 | $284.18 | $284.18 | 100 |
| 01:04 PM | $284.18 | Up $0.00 | $284.18 | $284.18 | 0 |
| 01:03 PM | $284.25 | Up $0.10 | $284.25 | $284.25 | 100 |
| 01:00 PM | $284.15 | Down $ -0.06 | $284.15 | $283.95 | 1,900 |
| 01:00 PM | $284.15 | Up $0.00 | $284.15 | $283.95 | 0 |
| 01:00 PM | $284.15 | Up $0.00 | $284.15 | $283.95 | 0 |
| 12:58 PM | $284.21 | Up $0.21 | $284.21 | $284.21 | 100 |
| 12:58 PM | $284.21 | Up $0.00 | $284.21 | $284.21 | 0 |
| 12:51 PM | $284.00 | Down $ -0.23 | $284.06 | $284.00 | 700 |
| 12:51 PM | $284.00 | Up $0.00 | $284.06 | $284.00 | 0 |
| 12:51 PM | $284.00 | Up $0.00 | $284.06 | $284.00 | 0 |
| 12:51 PM | $284.00 | Up $0.00 | $284.06 | $284.00 | 0 |
| 12:51 PM | $284.00 | Up $0.00 | $284.06 | $284.00 | 0 |
| 12:51 PM | $284.00 | Up $0.00 | $284.06 | $284.00 | 0 |
| 12:51 PM | $284.00 | Up $0.00 | $284.06 | $284.00 | 0 |
| 12:50 PM | $284.23 | Up $0.29 | $284.23 | $283.96 | 500 |
| 12:48 PM | $283.94 | Up $0.38 | $283.94 | $283.71 | 400 |
| 12:48 PM | $283.94 | Up $0.00 | $283.94 | $283.71 | 0 |
| 12:47 PM | $283.56 | Down $ -0.04 | $283.56 | $283.56 | 200 |
| 12:46 PM | $283.60 | Up $0.18 | $283.65 | $283.56 | 600 |
| 12:45 PM | $283.42 | Up $0.38 | $283.54 | $283.10 | 1,500 |
| 12:44 PM | $283.04 | Up $0.00 | $283.08 | $283.04 | 400 |
| 12:43 PM | $283.04 | Up $0.06 | $283.04 | $282.93 | 800 |
| 12:39 PM | $282.98 | Up $0.13 | $282.98 | $282.97 | 200 |
| 12:39 PM | $282.98 | Up $0.00 | $282.98 | $282.97 | 0 |
| 12:39 PM | $282.98 | Up $0.00 | $282.98 | $282.97 | 0 |
| 12:39 PM | $282.98 | Up $0.00 | $282.98 | $282.97 | 0 |
| 12:36 PM | $282.85 | Down $ -0.14 | $282.85 | $282.85 | 100 |
| 12:36 PM | $282.85 | Up $0.00 | $282.85 | $282.85 | 0 |
| 12:36 PM | $282.85 | Up $0.00 | $282.85 | $282.85 | 0 |
| 12:35 PM | $282.99 | Up $0.14 | $282.99 | $282.86 | 300 |
| 12:34 PM | $282.85 | Up $0.16 | $282.85 | $282.84 | 300 |
| 12:33 PM | $282.69 | Down $ -0.13 | $282.70 | $282.69 | 200 |
| 12:32 PM | $282.82 | Up $0.05 | $282.82 | $282.81 | 700 |
| 12:31 PM | $282.77 | Down $ -0.46 | $283.21 | $282.77 | 800 |
| 12:29 PM | $283.23 | Down $ -0.08 | $283.23 | $283.23 | 100 |
| 12:29 PM | $283.23 | Up $0.00 | $283.23 | $283.23 | 0 |
| 12:27 PM | $283.31 | Up $0.10 | $283.31 | $283.30 | 300 |
| 12:27 PM | $283.31 | Up $0.00 | $283.31 | $283.30 | 0 |
| 12:24 PM | $283.21 | Up $0.17 | $283.21 | $283.08 | 700 |
| 12:24 PM | $283.21 | Up $0.00 | $283.21 | $283.08 | 0 |
| 12:24 PM | $283.21 | Up $0.00 | $283.21 | $283.08 | 0 |
| 12:19 PM | $283.04 | Down $ -0.13 | $283.04 | $283.04 | 200 |
| 12:19 PM | $283.04 | Up $0.00 | $283.04 | $283.04 | 0 |
| 12:19 PM | $283.04 | Up $0.00 | $283.04 | $283.04 | 0 |
| 12:19 PM | $283.04 | Up $0.00 | $283.04 | $283.04 | 0 |
| 12:19 PM | $283.04 | Up $0.00 | $283.04 | $283.04 | 0 |
| 12:17 PM | $283.17 | Up $0.05 | $283.17 | $283.17 | 100 |
| 12:17 PM | $283.17 | Up $0.00 | $283.17 | $283.17 | 0 |
| 12:15 PM | $283.12 | Down $ -0.10 | $283.12 | $283.12 | 100 |
| 12:15 PM | $283.12 | Up $0.00 | $283.12 | $283.12 | 0 |
| 12:14 PM | $283.22 | Down $ -0.01 | $283.22 | $283.22 | 100 |
| 12:13 PM | $283.23 | Down $ -0.29 | $283.32 | $283.23 | 300 |
| 12:12 PM | $283.52 | Up $0.07 | $283.52 | $283.38 | 1,000 |
| 12:10 PM | $283.45 | Down $ -0.12 | $283.45 | $283.45 | 100 |
| 12:10 PM | $283.45 | Up $0.00 | $283.45 | $283.45 | 0 |
| 12:09 PM | $283.57 | Up $0.25 | $283.57 | $283.56 | 200 |
| 12:08 PM | $283.32 | Up $0.21 | $283.32 | $283.05 | 900 |
| 12:07 PM | $283.11 | Up $0.01 | $283.11 | $283.10 | 200 |
| 12:06 PM | $283.10 | Up $0.00 | $283.12 | $283.10 | 400 |
| 12:05 PM | $283.10 | Up $0.10 | $283.17 | $283.06 | 900 |
| 12:04 PM | $283.01 | Up $0.06 | $283.12 | $283.00 | 1,800 |
| 12:03 PM | $282.95 | Down $ -0.09 | $283.04 | $282.89 | 1,000 |
| 12:02 PM | $283.04 | Down $ -0.03 | $283.05 | $283.04 | 200 |
| 12:01 PM | $283.07 | Up $0.16 | $283.07 | $282.95 | 1,000 |
| 12:00 PM | $282.91 | Up $0.01 | $282.91 | $282.91 | 100 |
| 11:57 AM | $282.90 | Up $0.06 | $282.90 | $282.80 | 700 |
| 11:57 AM | $282.90 | Up $0.00 | $282.90 | $282.80 | 0 |
| 11:57 AM | $282.90 | Up $0.00 | $282.90 | $282.80 | 0 |
| 11:56 AM | $282.84 | Down $ -0.13 | $282.91 | $282.83 | 900 |
| 11:55 AM | $282.97 | Down $ -0.30 | $283.21 | $282.97 | 1,100 |
| 11:54 AM | $283.27 | Up $0.14 | $283.27 | $283.21 | 900 |
| 11:53 AM | $283.13 | Down $ -0.17 | $283.13 | $283.13 | 200 |
| 11:51 AM | $283.30 | Down $ -0.06 | $283.30 | $283.30 | 100 |
| 11:51 AM | $283.30 | Up $0.00 | $283.30 | $283.30 | 0 |
| 11:50 AM | $283.36 | Down $ -0.17 | $283.36 | $283.34 | 200 |
| 11:48 AM | $283.53 | Down $ -0.19 | $283.62 | $283.53 | 900 |
| 11:48 AM | $283.53 | Up $0.00 | $283.62 | $283.53 | 0 |
| 11:47 AM | $283.72 | Up $0.00 | $283.72 | $283.72 | 100 |
| 11:43 AM | $283.72 | Down $ -0.17 | $283.80 | $283.72 | 400 |
| 11:43 AM | $283.72 | Up $0.00 | $283.80 | $283.72 | 0 |
| 11:43 AM | $283.72 | Up $0.00 | $283.80 | $283.72 | 0 |
| 11:43 AM | $283.72 | Up $0.00 | $283.80 | $283.72 | 0 |
| 11:38 AM | $283.89 | Up $0.08 | $283.91 | $283.75 | 500 |
| 11:38 AM | $283.89 | Up $0.00 | $283.91 | $283.75 | 0 |
| 11:38 AM | $283.89 | Up $0.00 | $283.91 | $283.75 | 0 |
| 11:38 AM | $283.89 | Up $0.00 | $283.91 | $283.75 | 0 |
| 11:38 AM | $283.89 | Up $0.00 | $283.91 | $283.75 | 0 |
| 11:36 AM | $283.81 | Down $ -0.02 | $283.81 | $283.81 | 300 |
| 11:36 AM | $283.81 | Up $0.00 | $283.81 | $283.81 | 0 |
| 11:35 AM | $283.83 | Down $ -0.05 | $283.83 | $283.83 | 100 |
| 11:31 AM | $283.88 | Down $ -0.32 | $283.93 | $283.88 | 400 |
| 11:31 AM | $283.88 | Up $0.00 | $283.93 | $283.88 | 0 |
| 11:31 AM | $283.88 | Up $0.00 | $283.93 | $283.88 | 0 |
| 11:31 AM | $283.88 | Up $0.00 | $283.93 | $283.88 | 0 |
| 11:29 AM | $284.20 | Up $0.27 | $284.20 | $284.20 | 100 |
| 11:29 AM | $284.20 | Up $0.00 | $284.20 | $284.20 | 0 |
| 11:28 AM | $283.93 | Down $ -0.06 | $283.95 | $283.93 | 300 |
| 11:27 AM | $283.99 | Down $ -0.21 | $283.99 | $283.99 | 100 |
| 11:26 AM | $284.20 | Up $0.26 | $284.20 | $284.20 | 100 |
| 11:24 AM | $283.94 | Up $0.16 | $283.94 | $283.94 | 300 |
| 11:24 AM | $283.94 | Up $0.00 | $283.94 | $283.94 | 0 |
| 11:23 AM | $283.78 | Down $ -0.18 | $283.78 | $283.78 | 100 |
| 11:21 AM | $283.96 | Down $ -0.15 | $284.01 | $283.89 | 800 |
| 11:21 AM | $283.96 | Up $0.00 | $284.01 | $283.89 | 0 |
| 11:14 AM | $284.11 | Up $0.10 | $284.11 | $284.11 | 100 |
| 11:14 AM | $284.11 | Up $0.00 | $284.11 | $284.11 | 0 |
| 11:14 AM | $284.11 | Up $0.00 | $284.11 | $284.11 | 0 |
| 11:14 AM | $284.11 | Up $0.00 | $284.11 | $284.11 | 0 |
| 11:14 AM | $284.11 | Up $0.00 | $284.11 | $284.11 | 0 |
| 11:14 AM | $284.11 | Up $0.00 | $284.11 | $284.11 | 0 |
| 11:14 AM | $284.11 | Up $0.00 | $284.11 | $284.11 | 0 |
| 11:11 AM | $284.01 | Down $ -0.14 | $284.02 | $284.01 | 200 |
| 11:11 AM | $284.01 | Up $0.00 | $284.02 | $284.01 | 0 |
| 11:11 AM | $284.01 | Up $0.00 | $284.02 | $284.01 | 0 |
| 11:09 AM | $284.15 | Down $ -0.09 | $284.15 | $284.15 | 200 |
| 11:09 AM | $284.15 | Up $0.00 | $284.15 | $284.15 | 0 |
| 11:08 AM | $284.24 | Up $0.16 | $284.24 | $284.24 | 200 |
| 11:06 AM | $284.08 | Down $ -0.21 | $284.12 | $284.08 | 400 |
| 11:06 AM | $284.08 | Up $0.00 | $284.12 | $284.08 | 0 |
| 11:05 AM | $284.29 | Down $ -0.01 | $284.29 | $284.29 | 100 |
| 11:04 AM | $284.30 | Up $0.01 | $284.30 | $284.30 | 100 |
| 11:03 AM | $284.29 | Down $ -0.21 | $284.59 | $284.29 | 3,500 |
| 11:02 AM | $284.50 | Down $ -0.03 | $284.52 | $284.50 | 400 |
| 11:00 AM | $284.53 | Up $0.17 | $284.53 | $284.52 | 300 |
| 11:00 AM | $284.53 | Up $0.00 | $284.53 | $284.52 | 0 |
| 10:55 AM | $284.36 | Down $ -0.03 | $284.36 | $284.34 | 200 |
| 10:55 AM | $284.36 | Up $0.00 | $284.36 | $284.34 | 0 |
| 10:55 AM | $284.36 | Up $0.00 | $284.36 | $284.34 | 0 |
| 10:55 AM | $284.36 | Up $0.00 | $284.36 | $284.34 | 0 |
| 10:55 AM | $284.36 | Up $0.00 | $284.36 | $284.34 | 0 |
| 10:54 AM | $284.39 | Down $ -0.11 | $284.39 | $284.37 | 400 |
| 10:53 AM | $284.50 | Up $0.04 | $284.52 | $284.50 | 300 |
| 10:51 AM | $284.46 | Up $0.01 | $284.46 | $284.44 | 300 |
| 10:51 AM | $284.46 | Up $0.00 | $284.46 | $284.44 | 0 |
| 10:48 AM | $284.45 | Up $0.20 | $284.45 | $284.45 | 100 |
| 10:48 AM | $284.45 | Up $0.00 | $284.45 | $284.45 | 0 |
| 10:48 AM | $284.45 | Up $0.00 | $284.45 | $284.45 | 0 |
| 10:47 AM | $284.25 | Down $ -0.11 | $284.25 | $284.25 | 100 |
| 10:45 AM | $284.36 | Up $0.00 | $284.36 | $284.36 | 100 |
| 10:45 AM | $284.36 | Up $0.00 | $284.36 | $284.36 | 0 |
| 10:42 AM | $284.36 | Down $ -0.06 | $284.36 | $284.36 | 100 |
| 10:42 AM | $284.36 | Up $0.00 | $284.36 | $284.36 | 0 |
| 10:42 AM | $284.36 | Up $0.00 | $284.36 | $284.36 | 0 |
| 10:41 AM | $284.42 | Down $ -0.22 | $284.53 | $284.42 | 400 |
| 10:40 AM | $284.65 | Up $0.00 | $284.65 | $284.65 | 100 |
| 10:39 AM | $284.65 | Up $0.00 | $284.65 | $284.65 | 200 |
| 10:38 AM | $284.64 | Down $ -0.06 | $284.64 | $284.64 | 300 |
| 10:37 AM | $284.70 | Up $0.02 | $284.70 | $284.70 | 100 |
| 10:33 AM | $284.68 | Up $0.18 | $284.68 | $284.68 | 100 |
| 10:33 AM | $284.68 | Up $0.00 | $284.68 | $284.68 | 0 |
| 10:33 AM | $284.68 | Up $0.00 | $284.68 | $284.68 | 0 |
| 10:33 AM | $284.68 | Up $0.00 | $284.68 | $284.68 | 0 |
| 10:32 AM | $284.50 | Up $0.36 | $284.50 | $284.37 | 300 |
| 10:30 AM | $284.14 | Up $0.03 | $284.14 | $284.14 | 500 |
| 10:30 AM | $284.14 | Up $0.00 | $284.14 | $284.14 | 0 |
| 10:28 AM | $284.11 | Up $0.22 | $284.17 | $283.94 | 1,100 |
| 10:28 AM | $284.11 | Up $0.00 | $284.17 | $283.94 | 0 |
| 10:27 AM | $283.89 | Down $ -0.20 | $283.89 | $283.89 | 500 |
| 10:24 AM | $284.09 | Down $ -0.05 | $284.09 | $283.99 | 400 |
| 10:24 AM | $284.09 | Up $0.00 | $284.09 | $283.99 | 0 |
| 10:24 AM | $284.09 | Up $0.00 | $284.09 | $283.99 | 0 |
| 10:23 AM | $284.14 | Up $0.07 | $284.14 | $284.14 | 200 |
| 10:22 AM | $284.06 | Down $ -0.26 | $284.09 | $284.06 | 200 |
| 10:20 AM | $284.32 | Up $0.16 | $284.43 | $283.93 | 900 |
| 10:20 AM | $284.32 | Up $0.00 | $284.43 | $283.93 | 0 |
| 10:19 AM | $284.16 | Down $ -0.15 | $284.30 | $284.16 | 1,600 |
| 10:18 AM | $284.31 | Down $ -0.23 | $284.37 | $284.31 | 200 |
| 10:15 AM | $284.54 | Up $0.15 | $284.54 | $284.54 | 100 |
| 10:15 AM | $284.54 | Up $0.00 | $284.54 | $284.54 | 0 |
| 10:15 AM | $284.54 | Up $0.00 | $284.54 | $284.54 | 0 |
| 10:14 AM | $284.39 | Down $ -0.31 | $284.43 | $284.39 | 200 |
| 10:13 AM | $284.70 | Down $ -0.38 | $284.90 | $284.70 | 500 |
| 10:12 AM | $285.08 | Down $ -0.26 | $285.08 | $285.08 | 100 |
| 10:11 AM | $285.34 | Up $0.35 | $285.34 | $285.13 | 300 |
| 10:08 AM | $284.99 | Down $ -0.12 | $284.99 | $284.93 | 200 |
| 10:08 AM | $284.99 | Up $0.00 | $284.99 | $284.93 | 0 |
| 10:08 AM | $284.99 | Up $0.00 | $284.99 | $284.93 | 0 |
| 10:06 AM | $285.11 | Up $0.04 | $285.11 | $285.04 | 200 |
| 10:06 AM | $285.11 | Up $0.00 | $285.11 | $285.04 | 0 |
| 10:04 AM | $285.07 | Down $ -0.27 | $285.12 | $285.07 | 400 |
| 10:04 AM | $285.07 | Up $0.00 | $285.12 | $285.07 | 0 |
| 10:03 AM | $285.34 | Down $ -0.23 | $285.34 | $285.31 | 400 |
| 10:02 AM | $285.57 | Down $ -0.07 | $285.59 | $285.29 | 1,200 |
| 09:58 AM | $285.64 | Up $0.10 | $285.64 | $285.29 | 300 |
| 09:58 AM | $285.64 | Up $0.00 | $285.64 | $285.29 | 0 |
| 09:58 AM | $285.64 | Up $0.00 | $285.64 | $285.29 | 0 |
| 09:58 AM | $285.64 | Up $0.00 | $285.64 | $285.29 | 0 |
| 09:57 AM | $285.54 | Up $0.25 | $285.54 | $285.52 | 300 |
| 09:56 AM | $285.29 | Down $ -0.17 | $285.57 | $285.29 | 500 |
| 09:55 AM | $285.46 | Up $0.10 | $285.46 | $285.46 | 100 |
| 09:54 AM | $285.36 | Down $ -0.02 | $285.36 | $285.06 | 700 |
| 09:52 AM | $285.38 | Down $ -0.14 | $285.68 | $285.38 | 400 |
| 09:52 AM | $285.38 | Up $0.00 | $285.68 | $285.38 | 0 |
| 09:51 AM | $285.52 | Down $ -0.12 | $285.71 | $285.26 | 900 |
| 09:50 AM | $285.64 | Down $ -0.02 | $285.65 | $285.64 | 200 |
| 09:49 AM | $285.66 | Down $ -0.60 | $285.96 | $285.66 | 200 |
| 09:47 AM | $286.26 | Down $ -0.26 | $286.26 | $286.23 | 300 |
| 09:47 AM | $286.26 | Up $0.00 | $286.26 | $286.23 | 0 |
| 09:46 AM | $286.52 | Down $ -0.32 | $286.69 | $286.52 | 200 |
| 09:44 AM | $286.84 | Down $ -0.59 | $287.17 | $286.84 | 300 |
| 09:44 AM | $286.84 | Up $0.00 | $287.17 | $286.84 | 0 |
| 09:42 AM | $287.43 | Up $0.14 | $287.43 | $287.43 | 100 |
| 09:42 AM | $287.43 | Up $0.00 | $287.43 | $287.43 | 0 |
| 09:41 AM | $287.29 | Up $1.02 | $287.29 | $286.24 | 700 |
| 09:39 AM | $286.27 | Down $ -0.49 | $286.55 | $286.27 | 700 |
| 09:39 AM | $286.27 | Up $0.00 | $286.55 | $286.27 | 0 |
| 09:38 AM | $286.76 | Up $0.38 | $286.76 | $286.76 | 100 |
| 09:37 AM | $286.38 | Up $0.14 | $286.62 | $286.38 | 900 |
| 09:36 AM | $286.24 | Down $ -0.51 | $286.66 | $286.24 | 2,500 |
| 09:32 AM | $286.75 | Up $1.55 | $286.75 | $286.75 | 100 |
| 09:32 AM | $286.75 | Up $0.00 | $286.75 | $286.75 | 0 |
| 09:32 AM | $286.75 | Up $0.00 | $286.75 | $286.75 | 0 |
| 09:32 AM | $286.75 | Up $0.00 | $286.75 | $286.75 | 0 |
| 09:30 AM | $285.20 | Up $0.50 | $285.20 | $285.20 | 1,000 |
| 09:30 AM | $285.20 | Up $0.00 | $285.20 | $285.20 | 0 |
| Previous close | $284.70 | ||||
Graphs are not available, please refer to the detailed table
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/03/2025 | $283.17 | $282.91 | $284.25 | $282.25 | 52,000 |
| 25/03/2025 | $284.70 | $286.24 | $286.89 | $284.43 | 168,300 |
| 24/03/2025 | $283.66 | $282.07 | $283.79 | $281.24 | 199,500 |
| 21/03/2025 | $280.63 | $279.10 | $281.19 | $279.10 | 404,200 |
| 20/03/2025 | $280.43 | $279.44 | $280.84 | $279.44 | 190,200 |
| 19/03/2025 | $280.38 | $280.60 | $280.93 | $279.43 | 207,400 |
| 18/03/2025 | $279.87 | $277.83 | $280.13 | $277.53 | 154,000 |
| 17/03/2025 | $283.80 | $282.67 | $284.19 | $282.45 | 159,700 |
| 14/03/2025 | $282.33 | $282.33 | $282.78 | $281.36 | 136,400 |
| 13/03/2025 | $280.49 | $283.03 | $284.00 | $279.73 | 201,200 |
| 12/03/2025 | $284.26 | $282.54 | $285.21 | $282.51 | 392,700 |
| 11/03/2025 | $283.60 | $283.72 | $284.26 | $281.51 | 300,400 |
| 10/03/2025 | $284.38 | $284.00 | $285.57 | $282.44 | 236,400 |
| 07/03/2025 | $290.40 | $290.12 | $291.90 | $288.50 | 270,400 |
| 06/03/2025 | $288.20 | $290.04 | $291.75 | $286.48 | 272,200 |
| 05/03/2025 | $288.34 | $285.77 | $289.96 | $284.84 | 270,600 |
| 04/03/2025 | $288.11 | $285.02 | $290.37 | $284.80 | 300,000 |
| 03/03/2025 | $285.11 | $286.74 | $286.96 | $284.29 | 309,200 |
| 28/02/2025 | $285.05 | $282.79 | $285.23 | $281.35 | 343,000 |
| 27/02/2025 | $281.50 | $282.01 | $284.03 | $281.46 | 454,100 |
| 26/02/2025 | $284.14 | $285.42 | $285.45 | $283.51 | 307,400 |
| 25/02/2025 | $283.55 | $280.93 | $284.11 | $280.40 | 223,500 |
| 24/02/2025 | $279.47 | $278.93 | $280.17 | $277.49 | 185,800 |
| 21/02/2025 | $277.44 | $278.13 | $280.14 | $277.13 | 204,600 |
| 20/02/2025 | $277.12 | $278.99 | $280.17 | $277.08 | 559,000 |
| 19/02/2025 | $279.94 | $280.31 | $281.82 | $277.64 | 386,200 |
| 18/02/2025 | $289.45 | $285.25 | $290.22 | $284.94 | 404,500 |
| 14/02/2025 | $288.21 | $289.99 | $291.04 | $287.66 | 245,700 |
| 13/02/2025 | $287.10 | $287.88 | $289.65 | $286.31 | 224,500 |
| 12/02/2025 | $290.26 | $288.98 | $290.54 | $284.33 | 276,700 |
Graphs are not available, please refer to the detailed table