Find a quote
INTACT FINANCIAL CORPORATION
277.44 Up 0.32 (0.12 %)
Delayed : 2025/02/21 16:00:01
- Previous close $277.12
- Opening $277.93
- Today High $280.25
- Today Low $277.13
- Price Bid $277.00
- Price Ask $277.00
- 52 Weeks High $294.35
- 52 Weeks Low $216.62
- Size Bid 2
- Size Ask 1
- Volume 307,713
Fundamentals
- P/E Ratio : 22.45
- Earnings/Share : 2.03
- Dividends/Share : $1.33
- Current Div. Yield : 1.92
- Market Cap (M) : 49,479.42
- Shares Out (M) : 178.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $277.44 | Down $ -0.09 | $277.44 | $277.44 | 79,500 |
| 03:59 PM | $277.53 | Up $0.03 | $277.54 | $277.33 | 7,100 |
| 03:58 PM | $277.50 | Down $ -0.08 | $277.67 | $277.50 | 2,700 |
| 03:56 PM | $277.58 | Up $0.17 | $277.66 | $277.44 | 3,000 |
| 03:56 PM | $277.58 | Up $0.00 | $277.66 | $277.44 | 0 |
| 03:55 PM | $277.41 | Down $ -0.52 | $277.94 | $277.41 | 2,600 |
| 03:54 PM | $277.94 | Up $0.12 | $277.94 | $277.89 | 1,900 |
| 03:53 PM | $277.82 | Down $ -0.17 | $277.95 | $277.82 | 1,200 |
| 03:52 PM | $277.99 | Up $0.04 | $278.09 | $277.95 | 1,800 |
| 03:51 PM | $277.95 | Up $0.13 | $277.95 | $277.78 | 1,100 |
| 03:50 PM | $277.83 | Down $ -0.11 | $278.05 | $277.79 | 3,000 |
| 03:49 PM | $277.93 | Up $0.03 | $277.93 | $277.91 | 900 |
| 03:48 PM | $277.90 | Up $0.04 | $277.94 | $277.85 | 1,900 |
| 03:47 PM | $277.86 | Down $ -0.04 | $277.90 | $277.86 | 400 |
| 03:46 PM | $277.91 | Up $0.04 | $277.96 | $277.85 | 1,800 |
| 03:45 PM | $277.86 | Up $0.20 | $277.86 | $277.74 | 1,100 |
| 03:42 PM | $277.66 | Up $0.14 | $277.66 | $277.52 | 1,700 |
| 03:42 PM | $277.66 | Up $0.00 | $277.66 | $277.52 | 0 |
| 03:42 PM | $277.66 | Up $0.00 | $277.66 | $277.52 | 0 |
| 03:41 PM | $277.52 | Down $ -0.05 | $277.52 | $277.52 | 300 |
| 03:40 PM | $277.57 | Down $ -0.05 | $277.65 | $277.56 | 1,300 |
| 03:38 PM | $277.62 | Down $ -0.08 | $277.70 | $277.62 | 400 |
| 03:38 PM | $277.62 | Up $0.00 | $277.70 | $277.62 | 0 |
| 03:37 PM | $277.70 | Up $0.47 | $277.70 | $277.34 | 2,000 |
| 03:35 PM | $277.23 | Up $0.10 | $277.31 | $277.18 | 1,700 |
| 03:35 PM | $277.23 | Up $0.00 | $277.31 | $277.18 | 0 |
| 03:33 PM | $277.13 | Down $ -0.26 | $277.35 | $277.13 | 900 |
| 03:33 PM | $277.13 | Up $0.00 | $277.35 | $277.13 | 0 |
| 03:31 PM | $277.39 | Up $0.02 | $277.39 | $277.33 | 1,000 |
| 03:31 PM | $277.39 | Up $0.00 | $277.39 | $277.33 | 0 |
| 03:30 PM | $277.37 | Down $ -0.04 | $277.37 | $277.37 | 100 |
| 03:29 PM | $277.41 | Down $ -0.08 | $277.47 | $277.41 | 300 |
| 03:28 PM | $277.50 | Up $0.14 | $277.51 | $277.42 | 800 |
| 03:27 PM | $277.35 | Down $ -0.10 | $277.46 | $277.35 | 500 |
| 03:26 PM | $277.45 | Up $0.00 | $277.46 | $277.39 | 600 |
| 03:25 PM | $277.45 | Up $0.06 | $277.45 | $277.28 | 2,800 |
| 03:23 PM | $277.39 | Down $ -0.03 | $277.41 | $277.39 | 400 |
| 03:23 PM | $277.39 | Up $0.00 | $277.41 | $277.39 | 0 |
| 03:22 PM | $277.41 | Down $ -0.04 | $277.41 | $277.41 | 100 |
| 03:20 PM | $277.45 | Up $0.03 | $277.45 | $277.45 | 100 |
| 03:20 PM | $277.45 | Up $0.00 | $277.45 | $277.45 | 0 |
| 03:19 PM | $277.42 | Up $0.04 | $277.42 | $277.18 | 1,600 |
| 03:15 PM | $277.38 | Down $ -0.06 | $277.48 | $277.37 | 1,300 |
| 03:15 PM | $277.38 | Up $0.00 | $277.48 | $277.37 | 0 |
| 03:15 PM | $277.38 | Up $0.00 | $277.48 | $277.37 | 0 |
| 03:15 PM | $277.38 | Up $0.00 | $277.48 | $277.37 | 0 |
| 03:14 PM | $277.44 | Down $ -0.47 | $277.91 | $277.44 | 1,200 |
| 03:13 PM | $277.91 | Down $ -0.02 | $277.91 | $277.91 | 100 |
| 03:12 PM | $277.93 | Up $0.03 | $277.93 | $277.89 | 800 |
| 03:10 PM | $277.90 | Up $0.05 | $277.90 | $277.90 | 100 |
| 03:10 PM | $277.90 | Up $0.00 | $277.90 | $277.90 | 0 |
| 03:05 PM | $277.85 | Up $0.06 | $277.86 | $277.85 | 300 |
| 03:05 PM | $277.85 | Up $0.00 | $277.86 | $277.85 | 0 |
| 03:05 PM | $277.85 | Up $0.00 | $277.86 | $277.85 | 0 |
| 03:05 PM | $277.85 | Up $0.00 | $277.86 | $277.85 | 0 |
| 03:05 PM | $277.85 | Up $0.00 | $277.86 | $277.85 | 0 |
| 03:01 PM | $277.79 | Down $ -0.09 | $277.79 | $277.79 | 200 |
| 03:01 PM | $277.79 | Up $0.00 | $277.79 | $277.79 | 0 |
| 03:01 PM | $277.79 | Up $0.00 | $277.79 | $277.79 | 0 |
| 03:01 PM | $277.79 | Up $0.00 | $277.79 | $277.79 | 0 |
| 03:00 PM | $277.88 | Up $0.01 | $277.88 | $277.88 | 200 |
| 02:59 PM | $277.86 | Up $0.08 | $277.86 | $277.76 | 500 |
| 02:58 PM | $277.78 | Up $0.10 | $277.78 | $277.75 | 300 |
| 02:57 PM | $277.68 | Down $ -0.05 | $277.68 | $277.68 | 100 |
| 02:56 PM | $277.73 | Up $0.19 | $277.73 | $277.67 | 900 |
| 02:55 PM | $277.54 | Down $ -0.09 | $277.59 | $277.54 | 300 |
| 02:54 PM | $277.63 | Down $ -0.04 | $277.63 | $277.63 | 200 |
| 02:53 PM | $277.67 | Up $0.14 | $277.67 | $277.60 | 800 |
| 02:50 PM | $277.53 | Down $ -0.02 | $277.67 | $277.53 | 1,400 |
| 02:50 PM | $277.53 | Up $0.00 | $277.67 | $277.53 | 0 |
| 02:50 PM | $277.53 | Up $0.00 | $277.67 | $277.53 | 0 |
| 02:49 PM | $277.55 | Up $0.00 | $277.55 | $277.55 | 100 |
| 02:46 PM | $277.55 | Down $ -0.04 | $277.55 | $277.55 | 300 |
| 02:46 PM | $277.55 | Up $0.00 | $277.55 | $277.55 | 0 |
| 02:46 PM | $277.55 | Up $0.00 | $277.55 | $277.55 | 0 |
| 02:45 PM | $277.59 | Up $0.03 | $277.64 | $277.59 | 700 |
| 02:38 PM | $277.56 | Up $0.26 | $277.56 | $277.44 | 700 |
| 02:38 PM | $277.56 | Up $0.00 | $277.56 | $277.44 | 0 |
| 02:38 PM | $277.56 | Up $0.00 | $277.56 | $277.44 | 0 |
| 02:38 PM | $277.56 | Up $0.00 | $277.56 | $277.44 | 0 |
| 02:38 PM | $277.56 | Up $0.00 | $277.56 | $277.44 | 0 |
| 02:38 PM | $277.56 | Up $0.00 | $277.56 | $277.44 | 0 |
| 02:38 PM | $277.56 | Up $0.00 | $277.56 | $277.44 | 0 |
| 02:37 PM | $277.30 | Down $ -0.14 | $277.33 | $277.16 | 1,500 |
| 02:35 PM | $277.44 | Down $ -0.10 | $277.44 | $277.44 | 100 |
| 02:35 PM | $277.44 | Up $0.00 | $277.44 | $277.44 | 0 |
| 02:33 PM | $277.54 | Down $ -0.10 | $277.63 | $277.29 | 1,600 |
| 02:33 PM | $277.54 | Up $0.00 | $277.63 | $277.29 | 0 |
| 02:32 PM | $277.64 | Down $ -0.01 | $277.65 | $277.64 | 200 |
| 02:31 PM | $277.65 | Down $ -0.20 | $277.68 | $277.61 | 300 |
| 02:29 PM | $277.85 | Down $ -0.09 | $277.85 | $277.80 | 500 |
| 02:29 PM | $277.85 | Up $0.00 | $277.85 | $277.80 | 0 |
| 02:24 PM | $277.94 | Up $0.00 | $277.94 | $277.94 | 100 |
| 02:24 PM | $277.94 | Up $0.00 | $277.94 | $277.94 | 0 |
| 02:24 PM | $277.94 | Up $0.00 | $277.94 | $277.94 | 0 |
| 02:24 PM | $277.94 | Up $0.00 | $277.94 | $277.94 | 0 |
| 02:24 PM | $277.94 | Up $0.00 | $277.94 | $277.94 | 0 |
| 02:23 PM | $277.94 | Down $ -0.08 | $277.94 | $277.94 | 100 |
| 02:18 PM | $278.02 | Up $0.03 | $278.02 | $278.02 | 200 |
| 02:18 PM | $278.02 | Up $0.00 | $278.02 | $278.02 | 0 |
| 02:18 PM | $278.02 | Up $0.00 | $278.02 | $278.02 | 0 |
| 02:18 PM | $278.02 | Up $0.00 | $278.02 | $278.02 | 0 |
| 02:18 PM | $278.02 | Up $0.00 | $278.02 | $278.02 | 0 |
| 02:15 PM | $277.99 | Down $ -0.08 | $278.06 | $277.99 | 400 |
| 02:15 PM | $277.99 | Up $0.00 | $278.06 | $277.99 | 0 |
| 02:15 PM | $277.99 | Up $0.00 | $278.06 | $277.99 | 0 |
| 02:14 PM | $278.07 | Down $ -0.02 | $278.29 | $278.07 | 800 |
| 02:11 PM | $278.09 | Up $0.00 | $278.09 | $278.09 | 100 |
| 02:11 PM | $278.09 | Up $0.00 | $278.09 | $278.09 | 0 |
| 02:11 PM | $278.09 | Up $0.00 | $278.09 | $278.09 | 0 |
| 02:09 PM | $278.09 | Up $0.04 | $278.09 | $278.08 | 300 |
| 02:09 PM | $278.09 | Up $0.00 | $278.09 | $278.08 | 0 |
| 02:04 PM | $278.05 | Up $0.23 | $278.05 | $277.99 | 200 |
| 02:04 PM | $278.05 | Up $0.00 | $278.05 | $277.99 | 0 |
| 02:04 PM | $278.05 | Up $0.00 | $278.05 | $277.99 | 0 |
| 02:04 PM | $278.05 | Up $0.00 | $278.05 | $277.99 | 0 |
| 02:04 PM | $278.05 | Up $0.00 | $278.05 | $277.99 | 0 |
| 02:02 PM | $277.82 | Up $0.15 | $277.82 | $277.82 | 200 |
| 02:02 PM | $277.82 | Up $0.00 | $277.82 | $277.82 | 0 |
| 02:01 PM | $277.67 | Up $0.02 | $277.69 | $277.51 | 1,100 |
| 02:00 PM | $277.65 | Down $ -0.14 | $277.79 | $277.65 | 500 |
| 01:58 PM | $277.79 | Down $ -0.11 | $277.79 | $277.79 | 100 |
| 01:58 PM | $277.79 | Up $0.00 | $277.79 | $277.79 | 0 |
| 01:57 PM | $277.90 | Down $ -0.08 | $277.92 | $277.90 | 300 |
| 01:50 PM | $277.98 | Up $0.13 | $277.98 | $277.90 | 300 |
| 01:50 PM | $277.98 | Up $0.00 | $277.98 | $277.90 | 0 |
| 01:50 PM | $277.98 | Up $0.00 | $277.98 | $277.90 | 0 |
| 01:50 PM | $277.98 | Up $0.00 | $277.98 | $277.90 | 0 |
| 01:50 PM | $277.98 | Up $0.00 | $277.98 | $277.90 | 0 |
| 01:50 PM | $277.98 | Up $0.00 | $277.98 | $277.90 | 0 |
| 01:50 PM | $277.98 | Up $0.00 | $277.98 | $277.90 | 0 |
| 01:48 PM | $277.85 | Up $0.20 | $277.85 | $277.78 | 1,000 |
| 01:48 PM | $277.85 | Up $0.00 | $277.85 | $277.78 | 0 |
| 01:46 PM | $277.65 | Down $ -0.25 | $277.65 | $277.65 | 100 |
| 01:46 PM | $277.65 | Up $0.00 | $277.65 | $277.65 | 0 |
| 01:42 PM | $277.90 | Down $ -0.11 | $278.00 | $277.90 | 500 |
| 01:42 PM | $277.90 | Up $0.00 | $278.00 | $277.90 | 0 |
| 01:42 PM | $277.90 | Up $0.00 | $278.00 | $277.90 | 0 |
| 01:42 PM | $277.90 | Up $0.00 | $278.00 | $277.90 | 0 |
| 01:40 PM | $278.01 | Down $ -0.19 | $278.16 | $278.01 | 300 |
| 01:40 PM | $278.01 | Up $0.00 | $278.16 | $278.01 | 0 |
| 01:39 PM | $278.20 | Down $ -0.21 | $278.39 | $278.20 | 1,400 |
| 01:38 PM | $278.41 | Up $0.23 | $278.41 | $278.30 | 1,800 |
| 01:37 PM | $278.18 | Down $ -0.04 | $278.18 | $278.18 | 100 |
| 01:32 PM | $278.22 | Down $ -0.11 | $278.24 | $278.22 | 300 |
| 01:32 PM | $278.22 | Up $0.00 | $278.24 | $278.22 | 0 |
| 01:32 PM | $278.22 | Up $0.00 | $278.24 | $278.22 | 0 |
| 01:32 PM | $278.22 | Up $0.00 | $278.24 | $278.22 | 0 |
| 01:32 PM | $278.22 | Up $0.00 | $278.24 | $278.22 | 0 |
| 01:30 PM | $278.33 | Down $ -0.18 | $278.34 | $278.33 | 300 |
| 01:30 PM | $278.33 | Up $0.00 | $278.34 | $278.33 | 0 |
| 01:29 PM | $278.51 | Up $0.07 | $278.51 | $278.51 | 100 |
| 01:25 PM | $278.44 | Up $0.06 | $278.44 | $278.34 | 800 |
| 01:25 PM | $278.44 | Up $0.00 | $278.44 | $278.34 | 0 |
| 01:25 PM | $278.44 | Up $0.00 | $278.44 | $278.34 | 0 |
| 01:25 PM | $278.44 | Up $0.00 | $278.44 | $278.34 | 0 |
| 01:24 PM | $278.38 | Up $0.02 | $278.38 | $278.38 | 100 |
| 01:22 PM | $278.36 | Up $0.09 | $278.36 | $278.34 | 300 |
| 01:22 PM | $278.36 | Up $0.00 | $278.36 | $278.34 | 0 |
| 01:18 PM | $278.28 | Down $ -0.13 | $278.28 | $278.28 | 100 |
| 01:18 PM | $278.28 | Up $0.00 | $278.28 | $278.28 | 0 |
| 01:18 PM | $278.28 | Up $0.00 | $278.28 | $278.28 | 0 |
| 01:18 PM | $278.28 | Up $0.00 | $278.28 | $278.28 | 0 |
| 01:16 PM | $278.40 | Up $0.08 | $278.41 | $278.38 | 700 |
| 01:16 PM | $278.40 | Up $0.00 | $278.41 | $278.38 | 0 |
| 01:14 PM | $278.32 | Down $ -0.06 | $278.32 | $278.32 | 100 |
| 01:14 PM | $278.32 | Up $0.00 | $278.32 | $278.32 | 0 |
| 01:12 PM | $278.38 | Down $ -0.13 | $278.38 | $278.38 | 100 |
| 01:12 PM | $278.38 | Up $0.00 | $278.38 | $278.38 | 0 |
| 01:11 PM | $278.51 | Up $0.24 | $278.54 | $278.37 | 800 |
| 01:10 PM | $278.28 | Up $0.00 | $278.28 | $278.28 | 100 |
| 01:09 PM | $278.28 | Up $0.02 | $278.29 | $278.28 | 200 |
| 01:08 PM | $278.25 | Up $0.08 | $278.25 | $278.25 | 100 |
| 01:07 PM | $278.17 | Down $ -0.60 | $278.36 | $278.17 | 200 |
| 01:01 PM | $278.77 | Down $ -0.08 | $278.77 | $278.77 | 100 |
| 01:01 PM | $278.77 | Up $0.00 | $278.77 | $278.77 | 0 |
| 01:01 PM | $278.77 | Up $0.00 | $278.77 | $278.77 | 0 |
| 01:01 PM | $278.77 | Up $0.00 | $278.77 | $278.77 | 0 |
| 01:01 PM | $278.77 | Up $0.00 | $278.77 | $278.77 | 0 |
| 01:01 PM | $278.77 | Up $0.00 | $278.77 | $278.77 | 0 |
| 12:59 PM | $278.85 | Down $ -0.10 | $278.85 | $278.85 | 100 |
| 12:59 PM | $278.85 | Up $0.00 | $278.85 | $278.85 | 0 |
| 12:58 PM | $278.96 | Down $ -0.05 | $278.96 | $278.96 | 100 |
| 12:57 PM | $279.00 | Up $0.02 | $279.02 | $278.79 | 700 |
| 12:56 PM | $278.98 | Down $ -0.13 | $278.98 | $278.98 | 100 |
| 12:53 PM | $279.11 | Down $ -0.45 | $279.46 | $279.11 | 700 |
| 12:53 PM | $279.11 | Up $0.00 | $279.46 | $279.11 | 0 |
| 12:53 PM | $279.11 | Up $0.00 | $279.46 | $279.11 | 0 |
| 12:52 PM | $279.56 | Down $ -0.21 | $279.61 | $279.53 | 400 |
| 12:49 PM | $279.77 | Up $0.04 | $279.77 | $279.63 | 400 |
| 12:49 PM | $279.77 | Up $0.00 | $279.77 | $279.63 | 0 |
| 12:49 PM | $279.77 | Up $0.00 | $279.77 | $279.63 | 0 |
| 12:47 PM | $279.73 | Down $ -0.02 | $279.73 | $279.73 | 100 |
| 12:47 PM | $279.73 | Up $0.00 | $279.73 | $279.73 | 0 |
| 12:45 PM | $279.75 | Down $ -0.28 | $279.92 | $279.75 | 1,000 |
| 12:45 PM | $279.75 | Up $0.00 | $279.92 | $279.75 | 0 |
| 12:44 PM | $280.03 | Up $0.06 | $280.03 | $280.03 | 200 |
| 12:41 PM | $279.97 | Up $0.32 | $279.97 | $279.73 | 1,000 |
| 12:41 PM | $279.97 | Up $0.00 | $279.97 | $279.73 | 0 |
| 12:41 PM | $279.97 | Up $0.00 | $279.97 | $279.73 | 0 |
| 12:38 PM | $279.65 | Up $0.08 | $279.65 | $279.65 | 100 |
| 12:38 PM | $279.65 | Up $0.00 | $279.65 | $279.65 | 0 |
| 12:38 PM | $279.65 | Up $0.00 | $279.65 | $279.65 | 0 |
| 12:35 PM | $279.57 | Up $0.00 | $279.57 | $279.45 | 200 |
| 12:35 PM | $279.57 | Up $0.00 | $279.57 | $279.45 | 0 |
| 12:35 PM | $279.57 | Up $0.00 | $279.57 | $279.45 | 0 |
| 12:34 PM | $279.57 | Down $ -0.05 | $279.57 | $279.57 | 100 |
| 12:32 PM | $279.62 | Down $ -0.17 | $279.63 | $279.60 | 1,000 |
| 12:32 PM | $279.62 | Up $0.00 | $279.63 | $279.60 | 0 |
| 12:31 PM | $279.79 | Down $ -0.10 | $279.89 | $279.70 | 1,100 |
| 12:29 PM | $279.89 | Down $ -0.09 | $279.89 | $279.87 | 500 |
| 12:29 PM | $279.89 | Up $0.00 | $279.89 | $279.87 | 0 |
| 12:27 PM | $279.98 | Down $ -0.15 | $280.08 | $279.96 | 900 |
| 12:27 PM | $279.98 | Up $0.00 | $280.08 | $279.96 | 0 |
| 12:26 PM | $280.14 | Up $0.06 | $280.14 | $280.12 | 300 |
| 12:25 PM | $280.07 | Up $0.00 | $280.07 | $280.07 | 100 |
| 12:24 PM | $280.07 | Up $0.33 | $280.07 | $279.75 | 3,200 |
| 12:23 PM | $279.74 | Up $0.07 | $279.74 | $279.63 | 500 |
| 12:22 PM | $279.67 | Up $0.15 | $279.67 | $279.52 | 800 |
| 12:20 PM | $279.52 | Down $ -0.01 | $279.52 | $279.52 | 400 |
| 12:20 PM | $279.52 | Up $0.00 | $279.52 | $279.52 | 0 |
| 12:19 PM | $279.53 | Up $0.08 | $279.62 | $279.50 | 1,800 |
| 12:18 PM | $279.45 | Up $0.22 | $279.45 | $278.98 | 3,000 |
| 12:17 PM | $279.23 | Down $ -0.10 | $279.30 | $279.14 | 1,300 |
| 12:16 PM | $279.33 | Down $ -0.03 | $279.36 | $279.33 | 800 |
| 12:15 PM | $279.36 | Down $ -0.12 | $279.48 | $279.34 | 500 |
| 12:14 PM | $279.48 | Down $ -0.01 | $279.48 | $279.48 | 200 |
| 12:13 PM | $279.49 | Up $0.14 | $279.49 | $279.48 | 400 |
| 12:11 PM | $279.35 | Down $ -0.02 | $279.47 | $279.35 | 1,600 |
| 12:11 PM | $279.35 | Up $0.00 | $279.47 | $279.35 | 0 |
| 12:10 PM | $279.37 | Down $ -0.13 | $279.43 | $279.37 | 200 |
| 12:09 PM | $279.50 | Up $0.03 | $279.50 | $279.50 | 100 |
| 12:08 PM | $279.47 | Up $0.08 | $279.48 | $279.43 | 500 |
| 12:07 PM | $279.39 | Up $0.01 | $279.39 | $279.37 | 300 |
| 12:05 PM | $279.38 | Up $0.18 | $279.38 | $279.35 | 300 |
| 12:05 PM | $279.38 | Up $0.00 | $279.38 | $279.35 | 0 |
| 12:04 PM | $279.20 | Down $ -0.02 | $279.35 | $279.20 | 1,000 |
| 12:03 PM | $279.22 | Up $0.07 | $279.22 | $279.09 | 900 |
| 12:02 PM | $279.15 | Up $0.00 | $279.15 | $279.09 | 400 |
| 12:01 PM | $279.15 | Down $ -0.06 | $279.15 | $278.97 | 1,500 |
| 12:00 PM | $279.21 | Up $0.07 | $279.21 | $279.20 | 200 |
| 11:58 AM | $279.14 | Down $ -0.02 | $279.14 | $279.14 | 100 |
| 11:58 AM | $279.14 | Up $0.00 | $279.14 | $279.14 | 0 |
| 11:57 AM | $279.16 | Up $0.18 | $279.16 | $279.13 | 200 |
| 11:56 AM | $278.98 | Up $0.15 | $278.98 | $278.78 | 600 |
| 11:52 AM | $278.83 | Up $0.45 | $278.85 | $278.42 | 1,600 |
| 11:52 AM | $278.83 | Up $0.00 | $278.85 | $278.42 | 0 |
| 11:52 AM | $278.83 | Up $0.00 | $278.85 | $278.42 | 0 |
| 11:52 AM | $278.83 | Up $0.00 | $278.85 | $278.42 | 0 |
| 11:51 AM | $278.38 | Down $ -0.01 | $278.38 | $278.38 | 100 |
| 11:50 AM | $278.39 | Up $0.04 | $278.39 | $278.39 | 100 |
| 11:48 AM | $278.35 | Down $ -0.06 | $278.35 | $278.35 | 100 |
| 11:48 AM | $278.35 | Up $0.00 | $278.35 | $278.35 | 0 |
| 11:47 AM | $278.41 | Up $0.23 | $278.44 | $278.16 | 3,200 |
| 11:46 AM | $278.18 | Down $ -0.01 | $278.18 | $278.18 | 100 |
| 11:45 AM | $278.19 | Up $0.00 | $278.19 | $278.19 | 100 |
| 11:41 AM | $278.19 | Up $0.15 | $278.19 | $278.19 | 100 |
| 11:41 AM | $278.19 | Up $0.00 | $278.19 | $278.19 | 0 |
| 11:41 AM | $278.19 | Up $0.00 | $278.19 | $278.19 | 0 |
| 11:41 AM | $278.19 | Up $0.00 | $278.19 | $278.19 | 0 |
| 11:40 AM | $278.04 | Down $ -0.19 | $278.14 | $278.04 | 1,100 |
| 11:38 AM | $278.23 | Up $0.04 | $278.34 | $278.23 | 2,000 |
| 11:38 AM | $278.23 | Up $0.00 | $278.34 | $278.23 | 0 |
| 11:37 AM | $278.19 | Up $0.00 | $278.19 | $278.19 | 100 |
| 11:36 AM | $278.19 | Up $0.08 | $278.19 | $278.11 | 700 |
| 11:35 AM | $278.11 | Up $0.02 | $278.12 | $278.08 | 600 |
| 11:33 AM | $278.09 | Up $0.10 | $278.25 | $278.00 | 2,600 |
| 11:33 AM | $278.09 | Up $0.00 | $278.25 | $278.00 | 0 |
| 11:32 AM | $277.99 | Down $ -0.01 | $277.99 | $277.99 | 100 |
| 11:31 AM | $278.00 | Up $0.01 | $278.00 | $277.93 | 400 |
| 11:29 AM | $277.99 | Up $0.05 | $277.99 | $277.99 | 100 |
| 11:29 AM | $277.99 | Up $0.00 | $277.99 | $277.99 | 0 |
| 11:28 AM | $277.94 | Down $ -0.01 | $277.97 | $277.93 | 700 |
| 11:27 AM | $277.95 | Up $0.00 | $277.97 | $277.95 | 400 |
| 11:26 AM | $277.95 | Down $ -0.01 | $277.95 | $277.95 | 200 |
| 11:25 AM | $277.96 | Up $0.00 | $277.96 | $277.90 | 200 |
| 11:24 AM | $277.96 | Up $0.06 | $277.96 | $277.90 | 300 |
| 11:23 AM | $277.91 | Down $ -0.06 | $277.91 | $277.91 | 100 |
| 11:20 AM | $277.96 | Down $ -0.12 | $278.07 | $277.96 | 500 |
| 11:20 AM | $277.96 | Up $0.00 | $278.07 | $277.96 | 0 |
| 11:20 AM | $277.96 | Up $0.00 | $278.07 | $277.96 | 0 |
| 11:16 AM | $278.08 | Down $ -0.07 | $278.08 | $277.96 | 500 |
| 11:16 AM | $278.08 | Up $0.00 | $278.08 | $277.96 | 0 |
| 11:16 AM | $278.08 | Up $0.00 | $278.08 | $277.96 | 0 |
| 11:16 AM | $278.08 | Up $0.00 | $278.08 | $277.96 | 0 |
| 11:15 AM | $278.15 | Down $ -0.03 | $278.15 | $278.14 | 200 |
| 11:13 AM | $278.18 | Down $ -0.04 | $278.18 | $278.12 | 700 |
| 11:13 AM | $278.18 | Up $0.00 | $278.18 | $278.12 | 0 |
| 11:08 AM | $278.22 | Up $0.08 | $278.22 | $278.22 | 100 |
| 11:08 AM | $278.22 | Up $0.00 | $278.22 | $278.22 | 0 |
| 11:08 AM | $278.22 | Up $0.00 | $278.22 | $278.22 | 0 |
| 11:08 AM | $278.22 | Up $0.00 | $278.22 | $278.22 | 0 |
| 11:08 AM | $278.22 | Up $0.00 | $278.22 | $278.22 | 0 |
| 11:07 AM | $278.14 | Up $0.04 | $278.14 | $278.04 | 300 |
| 11:06 AM | $278.10 | Down $ -0.06 | $278.15 | $277.96 | 1,500 |
| 11:01 AM | $278.16 | Up $0.13 | $278.16 | $278.11 | 300 |
| 11:01 AM | $278.16 | Up $0.00 | $278.16 | $278.11 | 0 |
| 11:01 AM | $278.16 | Up $0.00 | $278.16 | $278.11 | 0 |
| 11:01 AM | $278.16 | Up $0.00 | $278.16 | $278.11 | 0 |
| 11:01 AM | $278.16 | Up $0.00 | $278.16 | $278.11 | 0 |
| 10:59 AM | $278.03 | Up $0.30 | $278.03 | $277.80 | 1,100 |
| 10:59 AM | $278.03 | Up $0.00 | $278.03 | $277.80 | 0 |
| 10:58 AM | $277.73 | Down $ -0.09 | $277.73 | $277.73 | 100 |
| 10:57 AM | $277.82 | Down $ -0.33 | $278.08 | $277.82 | 800 |
| 10:56 AM | $278.15 | Down $ -0.27 | $278.15 | $278.15 | 200 |
| 10:52 AM | $278.42 | Down $ -0.18 | $278.42 | $278.42 | 100 |
| 10:52 AM | $278.42 | Up $0.00 | $278.42 | $278.42 | 0 |
| 10:52 AM | $278.42 | Up $0.00 | $278.42 | $278.42 | 0 |
| 10:52 AM | $278.42 | Up $0.00 | $278.42 | $278.42 | 0 |
| 10:51 AM | $278.60 | Down $ -0.02 | $278.61 | $278.60 | 300 |
| 10:50 AM | $278.62 | Down $ -0.27 | $278.62 | $278.62 | 100 |
| 10:47 AM | $278.89 | Up $0.27 | $278.89 | $278.89 | 100 |
| 10:47 AM | $278.89 | Up $0.00 | $278.89 | $278.89 | 0 |
| 10:47 AM | $278.89 | Up $0.00 | $278.89 | $278.89 | 0 |
| 10:46 AM | $278.62 | Down $ -0.04 | $278.85 | $278.62 | 800 |
| 10:44 AM | $278.66 | Down $ -0.25 | $278.83 | $278.66 | 1,300 |
| 10:44 AM | $278.66 | Up $0.00 | $278.83 | $278.66 | 0 |
| 10:42 AM | $278.91 | Down $ -0.09 | $278.91 | $278.91 | 100 |
| 10:42 AM | $278.91 | Up $0.00 | $278.91 | $278.91 | 0 |
| 10:41 AM | $279.00 | Up $0.13 | $279.00 | $279.00 | 200 |
| 10:40 AM | $278.87 | Up $0.37 | $278.87 | $278.87 | 100 |
| 10:39 AM | $278.50 | Up $0.10 | $278.50 | $278.37 | 1,000 |
| 10:37 AM | $278.40 | Down $ -0.05 | $278.40 | $278.37 | 1,100 |
| 10:37 AM | $278.40 | Up $0.00 | $278.40 | $278.37 | 0 |
| 10:36 AM | $278.45 | Up $0.26 | $278.48 | $278.35 | 1,000 |
| 10:35 AM | $278.19 | Up $0.10 | $278.19 | $278.06 | 1,900 |
| 10:34 AM | $278.09 | Up $0.07 | $278.09 | $278.06 | 400 |
| 10:33 AM | $278.02 | Down $ -0.22 | $278.26 | $278.02 | 2,500 |
| 10:32 AM | $278.24 | Up $0.03 | $278.24 | $278.23 | 500 |
| 10:30 AM | $278.21 | Up $0.17 | $278.23 | $278.15 | 700 |
| 10:30 AM | $278.21 | Up $0.00 | $278.23 | $278.15 | 0 |
| 10:28 AM | $278.04 | Down $ -0.31 | $278.05 | $278.04 | 800 |
| 10:28 AM | $278.04 | Up $0.00 | $278.05 | $278.04 | 0 |
| 10:26 AM | $278.35 | Down $ -0.05 | $278.36 | $278.35 | 300 |
| 10:26 AM | $278.35 | Up $0.00 | $278.36 | $278.35 | 0 |
| 10:25 AM | $278.40 | Up $0.43 | $278.47 | $277.95 | 3,300 |
| 10:24 AM | $277.97 | Up $0.00 | $277.97 | $277.97 | 500 |
| 10:23 AM | $277.97 | Down $ -0.04 | $277.97 | $277.97 | 100 |
| 10:22 AM | $278.01 | Down $ -0.25 | $278.14 | $278.00 | 2,800 |
| 10:21 AM | $278.26 | Down $ -0.22 | $278.28 | $278.26 | 500 |
| 10:20 AM | $278.48 | Up $0.03 | $278.57 | $278.29 | 1,400 |
| 10:19 AM | $278.45 | Up $0.05 | $278.45 | $278.45 | 100 |
| 10:18 AM | $278.40 | Down $ -0.13 | $278.46 | $278.40 | 200 |
| 10:17 AM | $278.53 | Up $0.13 | $278.53 | $278.35 | 2,200 |
| 10:16 AM | $278.40 | Up $0.06 | $278.40 | $278.38 | 200 |
| 10:15 AM | $278.34 | Up $0.02 | $278.41 | $278.14 | 2,300 |
| 10:14 AM | $278.32 | Down $ -0.23 | $278.32 | $278.22 | 900 |
| 10:13 AM | $278.55 | Up $0.29 | $278.55 | $278.48 | 400 |
| 10:12 AM | $278.26 | Down $ -0.34 | $278.26 | $278.25 | 400 |
| 10:10 AM | $278.60 | Up $0.13 | $278.60 | $278.27 | 400 |
| 10:10 AM | $278.60 | Up $0.00 | $278.60 | $278.27 | 0 |
| 10:09 AM | $278.47 | Up $0.19 | $278.48 | $278.46 | 500 |
| 10:07 AM | $278.28 | Down $ -0.34 | $278.48 | $278.28 | 1,200 |
| 10:07 AM | $278.28 | Up $0.00 | $278.48 | $278.28 | 0 |
| 10:06 AM | $278.62 | Down $ -0.14 | $278.62 | $278.50 | 500 |
| 10:05 AM | $278.76 | Down $ -0.31 | $278.76 | $278.76 | 100 |
| 10:04 AM | $279.07 | Up $0.16 | $279.07 | $279.07 | 100 |
| 10:02 AM | $278.91 | Up $0.54 | $278.94 | $278.82 | 700 |
| 10:02 AM | $278.91 | Up $0.00 | $278.94 | $278.82 | 0 |
| 10:00 AM | $278.37 | Down $ -0.61 | $278.69 | $278.37 | 400 |
| 10:00 AM | $278.37 | Up $0.00 | $278.69 | $278.37 | 0 |
| 09:59 AM | $278.98 | Down $ -0.13 | $279.12 | $278.93 | 400 |
| 09:58 AM | $279.11 | Up $0.08 | $279.13 | $279.11 | 300 |
| 09:57 AM | $279.03 | Up $0.00 | $279.04 | $278.92 | 400 |
| 09:56 AM | $279.03 | Down $ -0.20 | $279.22 | $279.03 | 500 |
| 09:55 AM | $279.23 | Down $ -0.22 | $279.45 | $279.22 | 700 |
| 09:54 AM | $279.45 | Down $ -0.25 | $279.59 | $279.45 | 300 |
| 09:50 AM | $279.70 | Down $ -0.55 | $279.92 | $279.70 | 900 |
| 09:50 AM | $279.70 | Up $0.00 | $279.92 | $279.70 | 0 |
| 09:50 AM | $279.70 | Up $0.00 | $279.92 | $279.70 | 0 |
| 09:50 AM | $279.70 | Up $0.00 | $279.92 | $279.70 | 0 |
| 09:49 AM | $280.25 | Up $0.07 | $280.25 | $280.03 | 700 |
| 09:48 AM | $280.18 | Up $0.31 | $280.24 | $279.66 | 2,500 |
| 09:47 AM | $279.87 | Up $0.21 | $279.87 | $279.57 | 300 |
| 09:46 AM | $279.66 | Up $0.15 | $279.66 | $279.57 | 300 |
| 09:44 AM | $279.51 | Up $0.75 | $279.51 | $278.62 | 1,000 |
| 09:44 AM | $279.51 | Up $0.00 | $279.51 | $278.62 | 0 |
| 09:43 AM | $278.76 | Down $ -0.32 | $279.07 | $278.76 | 1,700 |
| 09:42 AM | $279.08 | Up $0.08 | $279.13 | $279.08 | 500 |
| 09:39 AM | $279.00 | Up $0.45 | $279.00 | $278.55 | 900 |
| 09:39 AM | $279.00 | Up $0.00 | $279.00 | $278.55 | 0 |
| 09:39 AM | $279.00 | Up $0.00 | $279.00 | $278.55 | 0 |
| 09:38 AM | $278.55 | Up $0.58 | $278.55 | $278.55 | 100 |
| 09:36 AM | $277.97 | Up $0.08 | $278.36 | $277.97 | 800 |
| 09:36 AM | $277.97 | Up $0.00 | $278.36 | $277.97 | 0 |
| 09:35 AM | $277.89 | Down $ -0.64 | $278.59 | $277.89 | 1,000 |
| 09:34 AM | $278.53 | Up $1.37 | $278.53 | $278.52 | 200 |
| 09:30 AM | $277.16 | Up $0.04 | $277.93 | $277.16 | 46,100 |
| 09:30 AM | $277.16 | Up $0.00 | $277.93 | $277.16 | 0 |
| 09:30 AM | $277.16 | Up $0.00 | $277.93 | $277.16 | 0 |
| 09:30 AM | $277.16 | Up $0.00 | $277.93 | $277.16 | 0 |
| Previous close | $277.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $277.44 | $279.20 | $280.14 | $277.13 | 184,600 |
| 20/02/2025 | $277.12 | $279.15 | $279.48 | $277.08 | 521,800 |
| 19/02/2025 | $279.94 | $280.90 | $281.82 | $277.64 | 330,000 |
| 18/02/2025 | $289.45 | $286.24 | $290.22 | $285.97 | 365,200 |
| 14/02/2025 | $288.21 | $289.61 | $289.71 | $287.66 | 211,800 |
| 13/02/2025 | $287.10 | $287.00 | $289.24 | $286.31 | 199,600 |
| 12/02/2025 | $290.26 | $287.76 | $290.54 | $284.33 | 248,800 |
| 11/02/2025 | $276.23 | $275.69 | $277.54 | $275.14 | 154,000 |
| 10/02/2025 | $275.88 | $274.78 | $276.41 | $273.95 | 124,900 |
| 07/02/2025 | $276.73 | $279.85 | $280.50 | $276.65 | 288,700 |
| 06/02/2025 | $275.05 | $275.51 | $276.52 | $274.00 | 285,200 |
| 05/02/2025 | $270.50 | $268.20 | $270.77 | $267.49 | 278,600 |
| 04/02/2025 | $261.57 | $259.31 | $262.42 | $258.82 | 281,000 |
| 03/02/2025 | $262.40 | $264.08 | $264.08 | $260.97 | 172,400 |
| 31/01/2025 | $258.15 | $257.74 | $259.26 | $257.60 | 328,300 |
| 30/01/2025 | $257.74 | $258.55 | $259.23 | $257.59 | 161,400 |
| 29/01/2025 | $255.08 | $254.14 | $255.59 | $253.93 | 188,200 |
| 28/01/2025 | $255.08 | $253.88 | $255.19 | $253.66 | 190,800 |
| 27/01/2025 | $256.32 | $256.48 | $257.02 | $254.54 | 153,500 |
| 24/01/2025 | $259.03 | $257.27 | $259.72 | $257.27 | 179,000 |
| 23/01/2025 | $259.84 | $258.79 | $259.98 | $258.10 | 157,000 |
| 22/01/2025 | $258.07 | $256.27 | $259.12 | $255.77 | 165,100 |
| 21/01/2025 | $256.13 | $254.51 | $256.21 | $253.78 | 215,500 |
| 20/01/2025 | $254.13 | $254.61 | $254.71 | $253.31 | 68,600 |
| 17/01/2025 | $253.75 | $256.78 | $257.23 | $253.71 | 251,000 |
| 16/01/2025 | $255.17 | $256.18 | $256.18 | $254.46 | 129,300 |
| 15/01/2025 | $253.39 | $253.01 | $253.42 | $252.17 | 121,200 |
| 14/01/2025 | $251.29 | $251.19 | $252.39 | $250.67 | 169,700 |
| 13/01/2025 | $252.16 | $252.62 | $253.83 | $251.82 | 172,900 |
| 10/01/2025 | $254.04 | $254.70 | $255.60 | $253.62 | 172,200 |
Graphs are not available, please refer to the detailed table