Find a quote
TFI INTERNATIONAL INC
207.62 Up 0.73 (0.35 %)
Delayed : 2024/11/22 16:00:01
- Previous close $206.89
- Opening $206.28
- Today High $208.19
- Today Low $206.28
- Price Bid $206.15
- Price Ask $206.15
- 52 Weeks High $220.93
- 52 Weeks Low $151.78
- Size Bid 5
- Size Ask 1
- Volume 91,336
Fundamentals
- P/E Ratio : 27.05
- Earnings/Share : 1.53
- Dividends/Share : $0.45
- Current Div. Yield : 1.20
- Market Cap (M) : 17,571.89
- Shares Out (M) : 84.63
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $207.62 | Down $ -0.21 | $207.62 | $207.62 | 21,500 |
| 03:59 PM | $207.83 | Up $0.09 | $207.83 | $207.45 | 2,900 |
| 03:58 PM | $207.74 | Up $0.08 | $207.74 | $207.72 | 400 |
| 03:57 PM | $207.66 | Up $0.06 | $207.66 | $207.61 | 800 |
| 03:56 PM | $207.60 | Up $0.21 | $207.60 | $207.42 | 1,000 |
| 03:55 PM | $207.39 | Down $ -0.23 | $207.57 | $207.39 | 1,400 |
| 03:54 PM | $207.62 | Down $ -0.03 | $207.62 | $207.62 | 100 |
| 03:53 PM | $207.65 | Up $0.06 | $207.71 | $207.58 | 700 |
| 03:52 PM | $207.59 | Up $0.25 | $207.63 | $207.49 | 1,100 |
| 03:50 PM | $207.34 | Down $ -0.15 | $207.58 | $207.18 | 3,400 |
| 03:50 PM | $207.34 | Up $0.00 | $207.58 | $207.18 | 0 |
| 03:49 PM | $207.49 | Up $0.08 | $207.50 | $207.49 | 400 |
| 03:48 PM | $207.41 | Down $ -0.16 | $207.56 | $207.41 | 1,500 |
| 03:47 PM | $207.57 | Down $ -0.03 | $207.57 | $207.57 | 100 |
| 03:44 PM | $207.60 | Up $0.04 | $207.60 | $207.60 | 100 |
| 03:44 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 03:44 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 03:42 PM | $207.56 | Up $0.25 | $207.56 | $207.45 | 1,200 |
| 03:42 PM | $207.56 | Up $0.00 | $207.56 | $207.45 | 0 |
| 03:40 PM | $207.31 | Up $0.00 | $207.31 | $207.31 | 100 |
| 03:40 PM | $207.31 | Up $0.00 | $207.31 | $207.31 | 0 |
| 03:39 PM | $207.31 | Down $ -0.13 | $207.31 | $207.31 | 100 |
| 03:36 PM | $207.44 | Up $0.05 | $207.44 | $207.44 | 100 |
| 03:36 PM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 03:36 PM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 03:25 PM | $207.39 | Up $0.12 | $207.53 | $207.21 | 1,300 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:25 PM | $207.39 | Up $0.00 | $207.53 | $207.21 | 0 |
| 03:21 PM | $207.27 | Down $ -0.08 | $207.27 | $207.27 | 100 |
| 03:21 PM | $207.27 | Up $0.00 | $207.27 | $207.27 | 0 |
| 03:21 PM | $207.27 | Up $0.00 | $207.27 | $207.27 | 0 |
| 03:21 PM | $207.27 | Up $0.00 | $207.27 | $207.27 | 0 |
| 03:19 PM | $207.35 | Up $0.00 | $207.35 | $207.35 | 200 |
| 03:19 PM | $207.35 | Up $0.00 | $207.35 | $207.35 | 0 |
| 03:18 PM | $207.35 | Down $ -0.22 | $207.35 | $207.35 | 100 |
| 03:16 PM | $207.57 | Up $0.03 | $207.57 | $207.57 | 100 |
| 03:16 PM | $207.57 | Up $0.00 | $207.57 | $207.57 | 0 |
| 03:15 PM | $207.54 | Up $0.02 | $207.54 | $207.54 | 200 |
| 03:14 PM | $207.52 | Up $0.00 | $207.52 | $207.41 | 300 |
| 03:13 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 100 |
| 03:12 PM | $207.52 | Up $0.05 | $207.52 | $207.41 | 300 |
| 03:11 PM | $207.47 | Up $0.17 | $207.47 | $207.32 | 200 |
| 03:10 PM | $207.30 | Up $0.06 | $207.30 | $207.29 | 200 |
| 03:09 PM | $207.24 | Up $0.05 | $207.24 | $207.16 | 900 |
| 03:08 PM | $207.19 | Down $ -0.01 | $207.19 | $207.17 | 200 |
| 03:07 PM | $207.20 | Up $0.23 | $207.20 | $207.16 | 700 |
| 03:06 PM | $206.97 | Down $ -0.19 | $207.16 | $206.97 | 200 |
| 03:05 PM | $207.16 | Down $ -0.34 | $207.18 | $207.16 | 400 |
| 03:03 PM | $207.50 | Up $0.04 | $207.50 | $207.50 | 100 |
| 03:03 PM | $207.50 | Up $0.00 | $207.50 | $207.50 | 0 |
| 03:02 PM | $207.46 | Up $0.04 | $207.46 | $207.13 | 1,600 |
| 02:55 PM | $207.42 | Down $ -0.02 | $207.42 | $207.42 | 100 |
| 02:55 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 02:55 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 02:55 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 02:55 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 02:55 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 02:55 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 02:50 PM | $207.44 | Down $ -0.03 | $207.44 | $207.44 | 100 |
| 02:50 PM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 02:50 PM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 02:50 PM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 02:50 PM | $207.44 | Up $0.00 | $207.44 | $207.44 | 0 |
| 02:47 PM | $207.47 | Down $ -0.04 | $207.47 | $207.47 | 100 |
| 02:47 PM | $207.47 | Up $0.00 | $207.47 | $207.47 | 0 |
| 02:47 PM | $207.47 | Up $0.00 | $207.47 | $207.47 | 0 |
| 02:45 PM | $207.51 | Down $ -0.01 | $207.51 | $207.51 | 100 |
| 02:45 PM | $207.51 | Up $0.00 | $207.51 | $207.51 | 0 |
| 02:42 PM | $207.52 | Down $ -0.01 | $207.52 | $207.52 | 100 |
| 02:42 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 02:42 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 02:40 PM | $207.53 | Down $ -0.10 | $207.53 | $207.53 | 100 |
| 02:40 PM | $207.53 | Up $0.00 | $207.53 | $207.53 | 0 |
| 02:37 PM | $207.63 | Up $0.02 | $207.63 | $207.63 | 300 |
| 02:37 PM | $207.63 | Up $0.00 | $207.63 | $207.63 | 0 |
| 02:37 PM | $207.63 | Up $0.00 | $207.63 | $207.63 | 0 |
| 02:35 PM | $207.61 | Up $0.30 | $207.61 | $207.57 | 900 |
| 02:35 PM | $207.61 | Up $0.00 | $207.61 | $207.57 | 0 |
| 02:33 PM | $207.31 | Down $ -0.28 | $207.31 | $207.31 | 100 |
| 02:33 PM | $207.31 | Up $0.00 | $207.31 | $207.31 | 0 |
| 02:26 PM | $207.59 | Up $0.26 | $207.59 | $207.57 | 200 |
| 02:26 PM | $207.59 | Up $0.00 | $207.59 | $207.57 | 0 |
| 02:26 PM | $207.59 | Up $0.00 | $207.59 | $207.57 | 0 |
| 02:26 PM | $207.59 | Up $0.00 | $207.59 | $207.57 | 0 |
| 02:26 PM | $207.59 | Up $0.00 | $207.59 | $207.57 | 0 |
| 02:26 PM | $207.59 | Up $0.00 | $207.59 | $207.57 | 0 |
| 02:26 PM | $207.59 | Up $0.00 | $207.59 | $207.57 | 0 |
| 02:23 PM | $207.33 | Up $0.00 | $207.33 | $207.33 | 100 |
| 02:23 PM | $207.33 | Up $0.00 | $207.33 | $207.33 | 0 |
| 02:23 PM | $207.33 | Up $0.00 | $207.33 | $207.33 | 0 |
| 02:21 PM | $207.33 | Down $ -0.10 | $207.33 | $207.33 | 100 |
| 02:21 PM | $207.33 | Up $0.00 | $207.33 | $207.33 | 0 |
| 02:12 PM | $207.43 | Down $ -0.18 | $207.43 | $207.43 | 100 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:12 PM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 02:06 PM | $207.61 | Up $0.17 | $207.61 | $207.59 | 500 |
| 02:06 PM | $207.61 | Up $0.00 | $207.61 | $207.59 | 0 |
| 02:06 PM | $207.61 | Up $0.00 | $207.61 | $207.59 | 0 |
| 02:06 PM | $207.61 | Up $0.00 | $207.61 | $207.59 | 0 |
| 02:06 PM | $207.61 | Up $0.00 | $207.61 | $207.59 | 0 |
| 02:06 PM | $207.61 | Up $0.00 | $207.61 | $207.59 | 0 |
| 02:04 PM | $207.44 | Down $ -0.07 | $207.49 | $207.44 | 800 |
| 02:04 PM | $207.44 | Up $0.00 | $207.49 | $207.44 | 0 |
| 02:03 PM | $207.51 | Down $ -0.09 | $207.51 | $207.51 | 100 |
| 01:58 PM | $207.60 | Up $0.04 | $207.65 | $207.60 | 500 |
| 01:58 PM | $207.60 | Up $0.00 | $207.65 | $207.60 | 0 |
| 01:58 PM | $207.60 | Up $0.00 | $207.65 | $207.60 | 0 |
| 01:58 PM | $207.60 | Up $0.00 | $207.65 | $207.60 | 0 |
| 01:58 PM | $207.60 | Up $0.00 | $207.65 | $207.60 | 0 |
| 01:53 PM | $207.56 | Up $0.05 | $207.56 | $207.56 | 200 |
| 01:53 PM | $207.56 | Up $0.00 | $207.56 | $207.56 | 0 |
| 01:53 PM | $207.56 | Up $0.00 | $207.56 | $207.56 | 0 |
| 01:53 PM | $207.56 | Up $0.00 | $207.56 | $207.56 | 0 |
| 01:53 PM | $207.56 | Up $0.00 | $207.56 | $207.56 | 0 |
| 01:52 PM | $207.51 | Up $0.00 | $207.51 | $207.51 | 100 |
| 01:51 PM | $207.51 | Up $0.17 | $207.51 | $207.49 | 500 |
| 01:50 PM | $207.34 | Down $ -0.24 | $207.42 | $207.34 | 300 |
| 01:48 PM | $207.58 | Up $0.03 | $207.58 | $207.58 | 100 |
| 01:48 PM | $207.58 | Up $0.00 | $207.58 | $207.58 | 0 |
| 01:47 PM | $207.55 | Up $0.01 | $207.55 | $207.55 | 100 |
| 01:46 PM | $207.54 | Up $0.02 | $207.54 | $207.53 | 300 |
| 01:45 PM | $207.52 | Up $0.37 | $207.52 | $207.46 | 600 |
| 01:44 PM | $207.15 | Down $ -0.10 | $207.15 | $207.15 | 100 |
| 01:40 PM | $207.25 | Down $ -0.23 | $207.41 | $207.25 | 600 |
| 01:40 PM | $207.25 | Up $0.00 | $207.41 | $207.25 | 0 |
| 01:40 PM | $207.25 | Up $0.00 | $207.41 | $207.25 | 0 |
| 01:40 PM | $207.25 | Up $0.00 | $207.41 | $207.25 | 0 |
| 01:37 PM | $207.48 | Up $0.14 | $207.48 | $207.27 | 1,100 |
| 01:37 PM | $207.48 | Up $0.00 | $207.48 | $207.27 | 0 |
| 01:37 PM | $207.48 | Up $0.00 | $207.48 | $207.27 | 0 |
| 01:36 PM | $207.34 | Down $ -0.13 | $207.34 | $207.34 | 100 |
| 01:35 PM | $207.48 | Down $ -0.19 | $207.49 | $207.44 | 400 |
| 01:33 PM | $207.66 | Up $0.07 | $207.66 | $207.66 | 100 |
| 01:33 PM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 01:31 PM | $207.59 | Up $0.05 | $207.60 | $207.37 | 300 |
| 01:31 PM | $207.59 | Up $0.00 | $207.60 | $207.37 | 0 |
| 01:30 PM | $207.54 | Up $0.12 | $207.54 | $207.54 | 500 |
| 01:28 PM | $207.42 | Down $ -0.09 | $207.42 | $207.42 | 200 |
| 01:28 PM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 01:20 PM | $207.52 | Up $0.10 | $207.52 | $207.52 | 200 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:20 PM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 01:19 PM | $207.41 | Down $ -0.12 | $207.41 | $207.41 | 100 |
| 01:16 PM | $207.53 | Down $ -0.14 | $207.55 | $207.53 | 200 |
| 01:16 PM | $207.53 | Up $0.00 | $207.55 | $207.53 | 0 |
| 01:16 PM | $207.53 | Up $0.00 | $207.55 | $207.53 | 0 |
| 01:15 PM | $207.67 | Up $0.01 | $207.67 | $207.67 | 100 |
| 01:10 PM | $207.66 | Up $0.18 | $207.66 | $207.66 | 100 |
| 01:10 PM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 01:10 PM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 01:10 PM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 01:10 PM | $207.66 | Up $0.00 | $207.66 | $207.66 | 0 |
| 01:09 PM | $207.48 | Down $ -0.01 | $207.48 | $207.48 | 100 |
| 01:08 PM | $207.49 | Down $ -0.11 | $207.49 | $207.49 | 100 |
| 01:07 PM | $207.60 | Up $0.08 | $207.60 | $207.50 | 400 |
| 01:01 PM | $207.52 | Down $ -0.08 | $207.54 | $207.52 | 200 |
| 01:01 PM | $207.52 | Up $0.00 | $207.54 | $207.52 | 0 |
| 01:01 PM | $207.52 | Up $0.00 | $207.54 | $207.52 | 0 |
| 01:01 PM | $207.52 | Up $0.00 | $207.54 | $207.52 | 0 |
| 01:01 PM | $207.52 | Up $0.00 | $207.54 | $207.52 | 0 |
| 01:01 PM | $207.52 | Up $0.00 | $207.54 | $207.52 | 0 |
| 12:58 PM | $207.60 | Down $ -0.26 | $207.60 | $207.60 | 100 |
| 12:58 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 12:58 PM | $207.60 | Up $0.00 | $207.60 | $207.60 | 0 |
| 12:53 PM | $207.86 | Up $0.12 | $207.86 | $207.86 | 100 |
| 12:53 PM | $207.86 | Up $0.00 | $207.86 | $207.86 | 0 |
| 12:53 PM | $207.86 | Up $0.00 | $207.86 | $207.86 | 0 |
| 12:53 PM | $207.86 | Up $0.00 | $207.86 | $207.86 | 0 |
| 12:53 PM | $207.86 | Up $0.00 | $207.86 | $207.86 | 0 |
| 12:51 PM | $207.74 | Down $ -0.18 | $207.74 | $207.74 | 100 |
| 12:51 PM | $207.74 | Up $0.00 | $207.74 | $207.74 | 0 |
| 12:50 PM | $207.92 | Up $0.10 | $207.92 | $207.92 | 100 |
| 12:46 PM | $207.82 | Down $ -0.05 | $207.91 | $207.82 | 500 |
| 12:46 PM | $207.82 | Up $0.00 | $207.91 | $207.82 | 0 |
| 12:46 PM | $207.82 | Up $0.00 | $207.91 | $207.82 | 0 |
| 12:46 PM | $207.82 | Up $0.00 | $207.91 | $207.82 | 0 |
| 12:45 PM | $207.87 | Up $0.18 | $207.87 | $207.87 | 100 |
| 12:41 PM | $207.69 | Up $0.31 | $207.69 | $207.63 | 600 |
| 12:41 PM | $207.69 | Up $0.00 | $207.69 | $207.63 | 0 |
| 12:41 PM | $207.69 | Up $0.00 | $207.69 | $207.63 | 0 |
| 12:41 PM | $207.69 | Up $0.00 | $207.69 | $207.63 | 0 |
| 12:40 PM | $207.38 | Down $ -0.12 | $207.38 | $207.38 | 100 |
| 12:38 PM | $207.50 | Up $0.13 | $207.50 | $207.50 | 100 |
| 12:38 PM | $207.50 | Up $0.00 | $207.50 | $207.50 | 0 |
| 12:36 PM | $207.37 | Down $ -0.23 | $207.37 | $207.37 | 100 |
| 12:36 PM | $207.37 | Up $0.00 | $207.37 | $207.37 | 0 |
| 12:30 PM | $207.60 | Down $ -0.21 | $207.81 | $207.60 | 500 |
| 12:30 PM | $207.60 | Up $0.00 | $207.81 | $207.60 | 0 |
| 12:30 PM | $207.60 | Up $0.00 | $207.81 | $207.60 | 0 |
| 12:30 PM | $207.60 | Up $0.00 | $207.81 | $207.60 | 0 |
| 12:30 PM | $207.60 | Up $0.00 | $207.81 | $207.60 | 0 |
| 12:30 PM | $207.60 | Up $0.00 | $207.81 | $207.60 | 0 |
| 12:28 PM | $207.81 | Down $ -0.19 | $207.81 | $207.81 | 100 |
| 12:28 PM | $207.81 | Up $0.00 | $207.81 | $207.81 | 0 |
| 12:23 PM | $208.00 | Up $0.32 | $208.00 | $207.97 | 400 |
| 12:23 PM | $208.00 | Up $0.00 | $208.00 | $207.97 | 0 |
| 12:23 PM | $208.00 | Up $0.00 | $208.00 | $207.97 | 0 |
| 12:23 PM | $208.00 | Up $0.00 | $208.00 | $207.97 | 0 |
| 12:23 PM | $208.00 | Up $0.00 | $208.00 | $207.97 | 0 |
| 12:21 PM | $207.68 | Down $ -0.16 | $207.85 | $207.68 | 600 |
| 12:21 PM | $207.68 | Up $0.00 | $207.85 | $207.68 | 0 |
| 12:12 PM | $207.84 | Up $0.15 | $207.86 | $207.84 | 800 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 12:12 PM | $207.84 | Up $0.00 | $207.86 | $207.84 | 0 |
| 11:58 AM | $207.69 | Up $0.06 | $207.69 | $207.67 | 300 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:58 AM | $207.69 | Up $0.00 | $207.69 | $207.67 | 0 |
| 11:54 AM | $207.63 | Up $0.25 | $207.63 | $207.60 | 400 |
| 11:54 AM | $207.63 | Up $0.00 | $207.63 | $207.60 | 0 |
| 11:54 AM | $207.63 | Up $0.00 | $207.63 | $207.60 | 0 |
| 11:54 AM | $207.63 | Up $0.00 | $207.63 | $207.60 | 0 |
| 11:51 AM | $207.38 | Up $0.14 | $207.38 | $207.30 | 400 |
| 11:51 AM | $207.38 | Up $0.00 | $207.38 | $207.30 | 0 |
| 11:51 AM | $207.38 | Up $0.00 | $207.38 | $207.30 | 0 |
| 11:50 AM | $207.24 | Down $ -0.15 | $207.24 | $207.17 | 500 |
| 11:48 AM | $207.39 | Up $0.13 | $207.39 | $207.22 | 300 |
| 11:48 AM | $207.39 | Up $0.00 | $207.39 | $207.22 | 0 |
| 11:46 AM | $207.26 | Down $ -0.15 | $207.29 | $207.26 | 200 |
| 11:46 AM | $207.26 | Up $0.00 | $207.29 | $207.26 | 0 |
| 11:43 AM | $207.41 | Down $ -0.03 | $207.41 | $207.41 | 300 |
| 11:43 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:43 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 11:42 AM | $207.44 | Up $0.01 | $207.44 | $207.44 | 100 |
| 11:41 AM | $207.43 | Up $0.01 | $207.43 | $207.43 | 100 |
| 11:39 AM | $207.42 | Down $ -0.01 | $207.42 | $207.42 | 100 |
| 11:39 AM | $207.42 | Up $0.00 | $207.42 | $207.42 | 0 |
| 11:34 AM | $207.43 | Up $0.05 | $207.43 | $207.43 | 100 |
| 11:34 AM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 11:34 AM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 11:34 AM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 11:34 AM | $207.43 | Up $0.00 | $207.43 | $207.43 | 0 |
| 11:27 AM | $207.38 | Down $ -0.11 | $207.38 | $207.38 | 100 |
| 11:27 AM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 11:27 AM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 11:27 AM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 11:27 AM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 11:27 AM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 11:27 AM | $207.38 | Up $0.00 | $207.38 | $207.38 | 0 |
| 11:22 AM | $207.49 | Up $0.53 | $207.49 | $207.22 | 900 |
| 11:22 AM | $207.49 | Up $0.00 | $207.49 | $207.22 | 0 |
| 11:22 AM | $207.49 | Up $0.00 | $207.49 | $207.22 | 0 |
| 11:22 AM | $207.49 | Up $0.00 | $207.49 | $207.22 | 0 |
| 11:22 AM | $207.49 | Up $0.00 | $207.49 | $207.22 | 0 |
| 11:18 AM | $206.96 | Down $ -0.40 | $206.96 | $206.96 | 100 |
| 11:18 AM | $206.96 | Up $0.00 | $206.96 | $206.96 | 0 |
| 11:18 AM | $206.96 | Up $0.00 | $206.96 | $206.96 | 0 |
| 11:18 AM | $206.96 | Up $0.00 | $206.96 | $206.96 | 0 |
| 11:16 AM | $207.36 | Up $0.06 | $207.36 | $207.36 | 100 |
| 11:16 AM | $207.36 | Up $0.00 | $207.36 | $207.36 | 0 |
| 11:15 AM | $207.30 | Down $ -0.05 | $207.31 | $207.23 | 800 |
| 11:12 AM | $207.35 | Down $ -0.17 | $207.35 | $207.35 | 100 |
| 11:12 AM | $207.35 | Up $0.00 | $207.35 | $207.35 | 0 |
| 11:12 AM | $207.35 | Up $0.00 | $207.35 | $207.35 | 0 |
| 11:03 AM | $207.52 | Down $ -0.09 | $207.52 | $207.52 | 200 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:03 AM | $207.52 | Up $0.00 | $207.52 | $207.52 | 0 |
| 11:01 AM | $207.61 | Down $ -0.17 | $207.70 | $207.61 | 400 |
| 11:01 AM | $207.61 | Up $0.00 | $207.70 | $207.61 | 0 |
| 10:55 AM | $207.78 | Up $0.18 | $207.78 | $207.75 | 400 |
| 10:55 AM | $207.78 | Up $0.00 | $207.78 | $207.75 | 0 |
| 10:55 AM | $207.78 | Up $0.00 | $207.78 | $207.75 | 0 |
| 10:55 AM | $207.78 | Up $0.00 | $207.78 | $207.75 | 0 |
| 10:55 AM | $207.78 | Up $0.00 | $207.78 | $207.75 | 0 |
| 10:55 AM | $207.78 | Up $0.00 | $207.78 | $207.75 | 0 |
| 10:52 AM | $207.60 | Up $0.25 | $207.72 | $207.35 | 4,600 |
| 10:52 AM | $207.60 | Up $0.00 | $207.72 | $207.35 | 0 |
| 10:52 AM | $207.60 | Up $0.00 | $207.72 | $207.35 | 0 |
| 10:51 AM | $207.35 | Up $0.04 | $207.35 | $207.33 | 4,900 |
| 10:49 AM | $207.31 | Up $0.11 | $207.35 | $207.24 | 3,000 |
| 10:49 AM | $207.31 | Up $0.00 | $207.35 | $207.24 | 0 |
| 10:48 AM | $207.20 | Down $ -0.32 | $207.21 | $207.08 | 800 |
| 10:45 AM | $207.52 | Up $0.18 | $207.52 | $207.49 | 300 |
| 10:45 AM | $207.52 | Up $0.00 | $207.52 | $207.49 | 0 |
| 10:45 AM | $207.52 | Up $0.00 | $207.52 | $207.49 | 0 |
| 10:43 AM | $207.34 | Down $ -0.12 | $207.34 | $207.19 | 400 |
| 10:43 AM | $207.34 | Up $0.00 | $207.34 | $207.19 | 0 |
| 10:40 AM | $207.46 | Up $0.05 | $207.46 | $207.46 | 100 |
| 10:40 AM | $207.46 | Up $0.00 | $207.46 | $207.46 | 0 |
| 10:40 AM | $207.46 | Up $0.00 | $207.46 | $207.46 | 0 |
| 10:38 AM | $207.41 | Up $0.08 | $207.41 | $207.41 | 100 |
| 10:38 AM | $207.41 | Up $0.00 | $207.41 | $207.41 | 0 |
| 10:37 AM | $207.33 | Up $0.10 | $207.33 | $207.33 | 100 |
| 10:36 AM | $207.23 | Up $0.33 | $207.23 | $206.81 | 700 |
| 10:35 AM | $206.90 | Down $ -0.26 | $206.90 | $206.90 | 100 |
| 10:33 AM | $207.16 | Down $ -0.12 | $207.18 | $207.13 | 500 |
| 10:33 AM | $207.16 | Up $0.00 | $207.18 | $207.13 | 0 |
| 10:30 AM | $207.28 | Down $ -0.05 | $207.28 | $207.14 | 1,000 |
| 10:30 AM | $207.28 | Up $0.00 | $207.28 | $207.14 | 0 |
| 10:30 AM | $207.28 | Up $0.00 | $207.28 | $207.14 | 0 |
| 10:28 AM | $207.33 | Up $0.08 | $207.34 | $207.32 | 1,100 |
| 10:28 AM | $207.33 | Up $0.00 | $207.34 | $207.32 | 0 |
| 10:22 AM | $207.25 | Up $0.08 | $207.25 | $207.14 | 2,100 |
| 10:22 AM | $207.25 | Up $0.00 | $207.25 | $207.14 | 0 |
| 10:22 AM | $207.25 | Up $0.00 | $207.25 | $207.14 | 0 |
| 10:22 AM | $207.25 | Up $0.00 | $207.25 | $207.14 | 0 |
| 10:22 AM | $207.25 | Up $0.00 | $207.25 | $207.14 | 0 |
| 10:22 AM | $207.25 | Up $0.00 | $207.25 | $207.14 | 0 |
| 10:20 AM | $207.17 | Down $ -0.02 | $207.17 | $207.17 | 100 |
| 10:20 AM | $207.17 | Up $0.00 | $207.17 | $207.17 | 0 |
| 10:16 AM | $207.19 | Down $ -0.19 | $207.19 | $207.19 | 100 |
| 10:16 AM | $207.19 | Up $0.00 | $207.19 | $207.19 | 0 |
| 10:16 AM | $207.19 | Up $0.00 | $207.19 | $207.19 | 0 |
| 10:16 AM | $207.19 | Up $0.00 | $207.19 | $207.19 | 0 |
| 10:10 AM | $207.38 | Down $ -0.75 | $207.39 | $207.37 | 300 |
| 10:10 AM | $207.38 | Up $0.00 | $207.39 | $207.37 | 0 |
| 10:10 AM | $207.38 | Up $0.00 | $207.39 | $207.37 | 0 |
| 10:10 AM | $207.38 | Up $0.00 | $207.39 | $207.37 | 0 |
| 10:10 AM | $207.38 | Up $0.00 | $207.39 | $207.37 | 0 |
| 10:10 AM | $207.38 | Up $0.00 | $207.39 | $207.37 | 0 |
| 09:55 AM | $208.13 | Down $ -0.06 | $208.13 | $207.89 | 400 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:55 AM | $208.13 | Up $0.00 | $208.13 | $207.89 | 0 |
| 09:52 AM | $208.19 | Up $0.22 | $208.19 | $207.83 | 1,000 |
| 09:52 AM | $208.19 | Up $0.00 | $208.19 | $207.83 | 0 |
| 09:52 AM | $208.19 | Up $0.00 | $208.19 | $207.83 | 0 |
| 09:51 AM | $207.97 | Up $0.05 | $207.97 | $207.89 | 600 |
| 09:38 AM | $207.92 | Down $ -0.01 | $207.92 | $207.92 | 100 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:38 AM | $207.92 | Up $0.00 | $207.92 | $207.92 | 0 |
| 09:36 AM | $207.93 | Up $1.65 | $207.93 | $207.93 | 200 |
| 09:36 AM | $207.93 | Up $0.00 | $207.93 | $207.93 | 0 |
| 09:30 AM | $206.28 | Down $ -0.61 | $206.28 | $206.28 | 400 |
| 09:30 AM | $206.28 | Up $0.00 | $206.28 | $206.28 | 0 |
| 09:30 AM | $206.28 | Up $0.00 | $206.28 | $206.28 | 0 |
| 09:30 AM | $206.28 | Up $0.00 | $206.28 | $206.28 | 0 |
| 09:30 AM | $206.28 | Up $0.00 | $206.28 | $206.28 | 0 |
| 09:30 AM | $206.28 | Up $0.00 | $206.28 | $206.28 | 0 |
| Previous close | $206.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $207.62 | $207.86 | $208.00 | $206.97 | 59,800 |
| 21/11/2024 | $206.89 | $208.96 | $209.86 | $205.92 | 93,300 |
| 20/11/2024 | $202.05 | $199.21 | $202.34 | $198.84 | 133,000 |
| 19/11/2024 | $199.37 | $198.79 | $199.60 | $197.57 | 89,200 |
| 18/11/2024 | $201.26 | $201.89 | $202.24 | $200.04 | 57,400 |
| 15/11/2024 | $202.49 | $203.56 | $203.67 | $201.53 | 141,400 |
| 14/11/2024 | $205.61 | $205.52 | $206.42 | $204.90 | 58,700 |
| 13/11/2024 | $207.29 | $208.10 | $208.19 | $206.25 | 100,400 |
| 12/11/2024 | $205.00 | $205.43 | $206.70 | $204.78 | 55,800 |
| 11/11/2024 | $206.00 | $208.12 | $208.86 | $204.78 | 83,900 |
| 08/11/2024 | $202.68 | $203.98 | $203.98 | $201.82 | 150,700 |
| 07/11/2024 | $204.12 | $204.19 | $206.60 | $203.68 | 131,600 |
| 06/11/2024 | $208.14 | $203.92 | $208.93 | $203.90 | 245,100 |
| 05/11/2024 | $187.18 | $187.19 | $187.50 | $185.82 | 68,300 |
| 04/11/2024 | $186.65 | $186.71 | $187.36 | $186.11 | 98,000 |
| 01/11/2024 | $184.30 | $185.77 | $186.59 | $184.25 | 63,900 |
| 31/10/2024 | $186.33 | $186.98 | $187.30 | $186.16 | 92,800 |
| 30/10/2024 | $186.84 | $188.98 | $189.04 | $186.00 | 97,800 |
| 29/10/2024 | $188.44 | $188.92 | $189.67 | $188.15 | 71,700 |
| 28/10/2024 | $189.00 | $186.96 | $189.18 | $186.34 | 75,800 |
| 25/10/2024 | $185.88 | $185.64 | $185.95 | $184.72 | 60,700 |
| 24/10/2024 | $186.80 | $186.83 | $187.18 | $185.06 | 96,400 |
| 23/10/2024 | $182.52 | $184.69 | $184.75 | $182.22 | 208,200 |
| 22/10/2024 | $187.80 | $186.51 | $188.84 | $185.97 | 109,200 |
| 21/10/2024 | $186.53 | $187.70 | $188.42 | $186.09 | 105,500 |
| 18/10/2024 | $189.95 | $190.47 | $191.01 | $188.83 | 73,200 |
| 17/10/2024 | $190.61 | $190.66 | $191.38 | $189.97 | 75,400 |
| 16/10/2024 | $193.40 | $195.02 | $195.21 | $193.03 | 107,000 |
| 15/10/2024 | $192.00 | $192.06 | $192.06 | $190.80 | 123,800 |
| 11/10/2024 | $191.47 | $191.38 | $192.22 | $191.01 | 63,800 |
Graphs are not available, please refer to the detailed table