Find a quote
TFI INTERNATIONAL INC
117.78 Down -1.90 (-1.61 %)
Delayed : 2025/03/13 13:50:06
- Previous close $119.68
- Opening $118.78
- Today High $120.63
- Today Low $117.61
- Price Bid $117.70
- Price Ask $117.70
- 52 Weeks High $220.93
- 52 Weeks Low $116.50
- Size Bid 1
- Size Ask 1
- Volume 153,554
Fundamentals
- P/E Ratio : 16.72
- Earnings/Share : 0.84
- Dividends/Share : $0.65
- Current Div. Yield : 2.16
- Market Cap (M) : 10,102.00
- Shares Out (M) : 84.41
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:50 PM | $117.89 | Up $0.11 | $117.89 | $117.89 | 200 |
| 01:49 PM | $117.78 | Down $ -0.14 | $117.89 | $117.76 | 3,000 |
| 01:48 PM | $117.92 | Down $ -0.06 | $117.99 | $117.92 | 900 |
| 01:47 PM | $117.98 | Up $0.03 | $117.98 | $117.97 | 200 |
| 01:46 PM | $117.95 | Up $0.04 | $117.95 | $117.86 | 1,800 |
| 01:44 PM | $117.91 | Up $0.10 | $117.91 | $117.83 | 1,000 |
| 01:44 PM | $117.91 | Up $0.00 | $117.91 | $117.83 | 0 |
| 01:43 PM | $117.81 | Down $ -0.04 | $117.86 | $117.71 | 2,000 |
| 01:42 PM | $117.85 | Up $0.03 | $117.85 | $117.79 | 1,200 |
| 01:41 PM | $117.82 | Down $ -0.02 | $117.85 | $117.79 | 500 |
| 01:39 PM | $117.84 | Down $ -0.09 | $117.96 | $117.81 | 1,100 |
| 01:39 PM | $117.84 | Up $0.00 | $117.96 | $117.81 | 0 |
| 01:37 PM | $117.93 | Up $0.05 | $118.04 | $117.93 | 600 |
| 01:37 PM | $117.93 | Up $0.00 | $118.04 | $117.93 | 0 |
| 01:33 PM | $117.88 | Down $ -0.08 | $118.02 | $117.88 | 800 |
| 01:33 PM | $117.88 | Up $0.00 | $118.02 | $117.88 | 0 |
| 01:33 PM | $117.88 | Up $0.00 | $118.02 | $117.88 | 0 |
| 01:33 PM | $117.88 | Up $0.00 | $118.02 | $117.88 | 0 |
| 01:31 PM | $117.96 | Down $ -0.22 | $118.03 | $117.96 | 300 |
| 01:31 PM | $117.96 | Up $0.00 | $118.03 | $117.96 | 0 |
| 01:30 PM | $118.18 | Down $ -0.01 | $118.18 | $118.09 | 600 |
| 01:28 PM | $118.19 | Up $0.23 | $118.19 | $118.08 | 200 |
| 01:28 PM | $118.19 | Up $0.00 | $118.19 | $118.08 | 0 |
| 01:27 PM | $117.96 | Up $0.22 | $117.96 | $117.77 | 1,200 |
| 01:26 PM | $117.74 | Down $ -0.12 | $117.80 | $117.61 | 3,600 |
| 01:25 PM | $117.86 | Down $ -0.06 | $117.90 | $117.82 | 2,100 |
| 01:23 PM | $117.92 | Down $ -0.08 | $117.94 | $117.89 | 900 |
| 01:23 PM | $117.92 | Up $0.00 | $117.94 | $117.89 | 0 |
| 01:22 PM | $118.00 | Up $0.14 | $118.00 | $117.86 | 1,700 |
| 01:21 PM | $117.86 | Down $ -0.33 | $118.26 | $117.80 | 13,200 |
| 01:20 PM | $118.19 | Down $ -0.03 | $118.19 | $118.19 | 100 |
| 01:19 PM | $118.22 | Down $ -0.09 | $118.22 | $118.19 | 300 |
| 01:16 PM | $118.31 | Down $ -0.01 | $118.31 | $118.20 | 700 |
| 01:16 PM | $118.31 | Up $0.00 | $118.31 | $118.20 | 0 |
| 01:16 PM | $118.31 | Up $0.00 | $118.31 | $118.20 | 0 |
| 01:15 PM | $118.32 | Down $ -0.26 | $118.48 | $118.32 | 1,800 |
| 01:14 PM | $118.58 | Up $0.05 | $118.58 | $118.58 | 100 |
| 01:13 PM | $118.53 | Up $0.01 | $118.53 | $118.53 | 300 |
| 01:12 PM | $118.52 | Down $ -0.05 | $118.52 | $118.52 | 100 |
| 01:09 PM | $118.57 | Up $0.05 | $118.57 | $118.53 | 400 |
| 01:09 PM | $118.57 | Up $0.00 | $118.57 | $118.53 | 0 |
| 01:09 PM | $118.57 | Up $0.00 | $118.57 | $118.53 | 0 |
| 01:08 PM | $118.52 | Up $0.04 | $118.52 | $118.51 | 300 |
| 01:07 PM | $118.48 | Down $ -0.13 | $118.60 | $118.48 | 1,700 |
| 01:06 PM | $118.61 | Down $ -0.21 | $118.74 | $118.61 | 1,200 |
| 01:05 PM | $118.82 | Up $0.12 | $118.82 | $118.77 | 700 |
| 01:04 PM | $118.70 | Up $0.19 | $118.70 | $118.58 | 700 |
| 01:03 PM | $118.51 | Down $ -0.11 | $118.51 | $118.44 | 500 |
| 01:01 PM | $118.62 | Down $ -0.08 | $118.62 | $118.62 | 100 |
| 01:01 PM | $118.62 | Up $0.00 | $118.62 | $118.62 | 0 |
| 01:00 PM | $118.70 | Down $ -0.13 | $118.81 | $118.70 | 3,600 |
| 12:58 PM | $118.83 | Up $0.00 | $118.83 | $118.83 | 100 |
| 12:58 PM | $118.83 | Up $0.00 | $118.83 | $118.83 | 0 |
| 12:57 PM | $118.83 | Up $0.03 | $118.83 | $118.83 | 200 |
| 12:56 PM | $118.80 | Up $0.01 | $118.80 | $118.74 | 1,100 |
| 12:55 PM | $118.79 | Down $ -0.01 | $118.79 | $118.79 | 100 |
| 12:54 PM | $118.80 | Down $ -0.24 | $118.94 | $118.80 | 700 |
| 12:53 PM | $119.04 | Up $0.05 | $119.04 | $118.99 | 400 |
| 12:52 PM | $118.99 | Up $0.03 | $118.99 | $118.99 | 100 |
| 12:50 PM | $118.96 | Up $0.06 | $118.96 | $118.96 | 100 |
| 12:50 PM | $118.96 | Up $0.00 | $118.96 | $118.96 | 0 |
| 12:49 PM | $118.90 | Up $0.26 | $118.90 | $118.66 | 1,800 |
| 12:48 PM | $118.64 | Down $ -0.03 | $118.65 | $118.63 | 700 |
| 12:47 PM | $118.67 | Down $ -0.03 | $118.67 | $118.67 | 300 |
| 12:46 PM | $118.70 | Down $ -0.11 | $118.76 | $118.70 | 800 |
| 12:45 PM | $118.81 | Down $ -0.04 | $118.81 | $118.81 | 100 |
| 12:44 PM | $118.85 | Down $ -0.09 | $118.99 | $118.85 | 800 |
| 12:43 PM | $118.94 | Down $ -0.02 | $118.94 | $118.94 | 100 |
| 12:41 PM | $118.95 | Down $ -0.01 | $118.97 | $118.89 | 600 |
| 12:41 PM | $118.95 | Up $0.00 | $118.97 | $118.89 | 0 |
| 12:40 PM | $118.96 | Up $0.02 | $118.96 | $118.92 | 2,700 |
| 12:37 PM | $118.94 | Up $0.01 | $118.94 | $118.93 | 200 |
| 12:37 PM | $118.94 | Up $0.00 | $118.94 | $118.93 | 0 |
| 12:37 PM | $118.94 | Up $0.00 | $118.94 | $118.93 | 0 |
| 12:36 PM | $118.93 | Up $0.00 | $118.93 | $118.93 | 300 |
| 12:34 PM | $118.93 | Up $0.03 | $118.93 | $118.92 | 400 |
| 12:34 PM | $118.93 | Up $0.00 | $118.93 | $118.92 | 0 |
| 12:32 PM | $118.90 | Up $0.04 | $118.90 | $118.81 | 800 |
| 12:32 PM | $118.90 | Up $0.00 | $118.90 | $118.81 | 0 |
| 12:27 PM | $118.86 | Up $0.11 | $118.86 | $118.86 | 100 |
| 12:27 PM | $118.86 | Up $0.00 | $118.86 | $118.86 | 0 |
| 12:27 PM | $118.86 | Up $0.00 | $118.86 | $118.86 | 0 |
| 12:27 PM | $118.86 | Up $0.00 | $118.86 | $118.86 | 0 |
| 12:27 PM | $118.86 | Up $0.00 | $118.86 | $118.86 | 0 |
| 12:26 PM | $118.75 | Up $0.02 | $118.77 | $118.75 | 600 |
| 12:25 PM | $118.73 | Down $ -0.16 | $118.73 | $118.73 | 200 |
| 12:24 PM | $118.90 | Down $ -0.09 | $119.06 | $118.80 | 2,600 |
| 12:22 PM | $118.99 | Down $ -0.06 | $118.99 | $118.99 | 100 |
| 12:22 PM | $118.99 | Up $0.00 | $118.99 | $118.99 | 0 |
| 12:19 PM | $119.05 | Up $0.03 | $119.05 | $118.84 | 1,800 |
| 12:19 PM | $119.05 | Up $0.00 | $119.05 | $118.84 | 0 |
| 12:19 PM | $119.05 | Up $0.00 | $119.05 | $118.84 | 0 |
| 12:18 PM | $119.02 | Up $0.03 | $119.02 | $119.02 | 100 |
| 12:16 PM | $118.99 | Up $0.04 | $119.03 | $118.96 | 1,300 |
| 12:16 PM | $118.99 | Up $0.00 | $119.03 | $118.96 | 0 |
| 12:15 PM | $118.95 | Up $0.06 | $118.95 | $118.89 | 1,200 |
| 12:14 PM | $118.90 | Down $ -0.14 | $119.03 | $118.85 | 1,400 |
| 12:11 PM | $119.03 | Down $ -0.11 | $119.07 | $119.03 | 200 |
| 12:11 PM | $119.03 | Up $0.00 | $119.07 | $119.03 | 0 |
| 12:11 PM | $119.03 | Up $0.00 | $119.07 | $119.03 | 0 |
| 12:10 PM | $119.14 | Down $ -0.05 | $119.14 | $119.14 | 100 |
| 12:09 PM | $119.19 | Up $0.00 | $119.19 | $119.19 | 100 |
| 12:08 PM | $119.19 | Up $0.28 | $119.20 | $119.00 | 1,000 |
| 12:06 PM | $118.91 | Down $ -0.14 | $118.93 | $118.91 | 600 |
| 12:06 PM | $118.91 | Up $0.00 | $118.93 | $118.91 | 0 |
| 12:05 PM | $119.05 | Up $0.10 | $119.05 | $119.05 | 100 |
| 12:04 PM | $118.95 | Up $0.08 | $118.95 | $118.87 | 1,200 |
| 12:03 PM | $118.87 | Up $0.00 | $118.87 | $118.87 | 200 |
| 12:02 PM | $118.87 | Up $0.05 | $118.87 | $118.87 | 100 |
| 12:01 PM | $118.83 | Down $ -0.03 | $118.87 | $118.83 | 500 |
| 12:00 PM | $118.86 | Up $0.05 | $118.86 | $118.81 | 1,400 |
| 11:59 AM | $118.81 | Down $ -0.05 | $118.82 | $118.81 | 200 |
| 11:58 AM | $118.86 | Up $0.01 | $118.86 | $118.86 | 100 |
| 11:57 AM | $118.85 | Up $0.04 | $118.86 | $118.85 | 400 |
| 11:56 AM | $118.81 | Up $0.01 | $118.81 | $118.81 | 600 |
| 11:55 AM | $118.80 | Down $ -0.06 | $118.80 | $118.80 | 200 |
| 11:54 AM | $118.86 | Up $0.30 | $118.86 | $118.55 | 1,200 |
| 11:52 AM | $118.56 | Down $ -0.20 | $118.69 | $118.56 | 1,700 |
| 11:52 AM | $118.56 | Up $0.00 | $118.69 | $118.56 | 0 |
| 11:51 AM | $118.76 | Down $ -0.05 | $118.76 | $118.70 | 300 |
| 11:50 AM | $118.81 | Up $0.12 | $118.81 | $118.68 | 1,000 |
| 11:49 AM | $118.69 | Up $0.07 | $118.69 | $118.68 | 500 |
| 11:48 AM | $118.62 | Down $ -0.05 | $118.63 | $118.57 | 1,200 |
| 11:46 AM | $118.67 | Down $ -0.01 | $118.74 | $118.66 | 1,800 |
| 11:46 AM | $118.67 | Up $0.00 | $118.74 | $118.66 | 0 |
| 11:45 AM | $118.68 | Down $ -0.06 | $118.72 | $118.68 | 200 |
| 11:44 AM | $118.74 | Up $0.02 | $118.84 | $118.68 | 1,200 |
| 11:43 AM | $118.72 | Up $0.12 | $118.72 | $118.71 | 300 |
| 11:42 AM | $118.60 | Up $0.17 | $118.60 | $118.54 | 1,000 |
| 11:41 AM | $118.43 | Down $ -0.07 | $118.43 | $118.43 | 100 |
| 11:40 AM | $118.50 | Down $ -0.16 | $118.55 | $118.50 | 1,000 |
| 11:39 AM | $118.66 | Up $0.06 | $118.66 | $118.56 | 500 |
| 11:38 AM | $118.60 | Down $ -0.10 | $118.75 | $118.58 | 2,600 |
| 11:37 AM | $118.70 | Up $0.02 | $118.70 | $118.70 | 100 |
| 11:36 AM | $118.68 | Down $ -0.05 | $118.71 | $118.63 | 800 |
| 11:35 AM | $118.74 | Down $ -0.11 | $118.78 | $118.71 | 1,600 |
| 11:33 AM | $118.84 | Up $0.01 | $118.84 | $118.78 | 200 |
| 11:33 AM | $118.84 | Up $0.00 | $118.84 | $118.78 | 0 |
| 11:32 AM | $118.83 | Up $0.03 | $118.83 | $118.79 | 400 |
| 11:31 AM | $118.80 | Up $0.00 | $118.90 | $118.73 | 2,000 |
| 11:29 AM | $118.80 | Up $0.16 | $118.88 | $118.69 | 1,800 |
| 11:29 AM | $118.80 | Up $0.00 | $118.88 | $118.69 | 0 |
| 11:28 AM | $118.64 | Up $0.11 | $118.64 | $118.61 | 1,100 |
| 11:27 AM | $118.53 | Down $ -0.22 | $118.71 | $118.53 | 600 |
| 11:22 AM | $118.75 | Down $ -0.61 | $119.30 | $118.75 | 5,100 |
| 11:22 AM | $118.75 | Up $0.00 | $119.30 | $118.75 | 0 |
| 11:22 AM | $118.75 | Up $0.00 | $119.30 | $118.75 | 0 |
| 11:22 AM | $118.75 | Up $0.00 | $119.30 | $118.75 | 0 |
| 11:22 AM | $118.75 | Up $0.00 | $119.30 | $118.75 | 0 |
| 11:20 AM | $119.36 | Up $0.01 | $119.36 | $119.36 | 100 |
| 11:20 AM | $119.36 | Up $0.00 | $119.36 | $119.36 | 0 |
| 11:18 AM | $119.35 | Up $0.01 | $119.35 | $119.35 | 100 |
| 11:18 AM | $119.35 | Up $0.00 | $119.35 | $119.35 | 0 |
| 11:16 AM | $119.34 | Up $0.00 | $119.34 | $119.34 | 200 |
| 11:16 AM | $119.34 | Up $0.00 | $119.34 | $119.34 | 0 |
| 11:15 AM | $119.34 | Up $0.03 | $119.34 | $119.29 | 700 |
| 11:14 AM | $119.31 | Up $0.00 | $119.31 | $119.26 | 3,300 |
| 11:12 AM | $119.31 | Up $0.08 | $119.31 | $119.31 | 100 |
| 11:12 AM | $119.31 | Up $0.00 | $119.31 | $119.31 | 0 |
| 11:11 AM | $119.23 | Down $ -0.01 | $119.23 | $119.23 | 200 |
| 11:10 AM | $119.24 | Up $0.05 | $119.24 | $119.24 | 400 |
| 11:09 AM | $119.20 | Up $0.06 | $119.20 | $119.14 | 2,000 |
| 11:08 AM | $119.14 | Down $ -0.22 | $119.30 | $119.14 | 4,300 |
| 11:06 AM | $119.36 | Down $ -0.01 | $119.36 | $119.36 | 100 |
| 11:06 AM | $119.36 | Up $0.00 | $119.36 | $119.36 | 0 |
| 11:05 AM | $119.37 | Up $0.14 | $119.43 | $119.21 | 1,000 |
| 11:00 AM | $119.23 | Down $ -0.21 | $119.54 | $119.23 | 1,400 |
| 11:00 AM | $119.23 | Up $0.00 | $119.54 | $119.23 | 0 |
| 11:00 AM | $119.23 | Up $0.00 | $119.54 | $119.23 | 0 |
| 11:00 AM | $119.23 | Up $0.00 | $119.54 | $119.23 | 0 |
| 11:00 AM | $119.23 | Up $0.00 | $119.54 | $119.23 | 0 |
| 10:59 AM | $119.44 | Up $0.00 | $119.44 | $119.44 | 100 |
| 10:58 AM | $119.44 | Down $ -0.03 | $119.49 | $119.40 | 1,200 |
| 10:57 AM | $119.47 | Up $0.04 | $119.47 | $119.47 | 1,400 |
| 10:55 AM | $119.43 | Down $ -0.07 | $119.47 | $119.43 | 500 |
| 10:55 AM | $119.43 | Up $0.00 | $119.47 | $119.43 | 0 |
| 10:54 AM | $119.50 | Down $ -0.04 | $119.50 | $119.50 | 300 |
| 10:51 AM | $119.54 | Down $ -0.12 | $119.54 | $119.54 | 100 |
| 10:51 AM | $119.54 | Up $0.00 | $119.54 | $119.54 | 0 |
| 10:51 AM | $119.54 | Up $0.00 | $119.54 | $119.54 | 0 |
| 10:50 AM | $119.66 | Up $0.00 | $119.66 | $119.61 | 600 |
| 10:48 AM | $119.66 | Down $ -0.14 | $119.81 | $119.66 | 1,000 |
| 10:48 AM | $119.66 | Up $0.00 | $119.81 | $119.66 | 0 |
| 10:47 AM | $119.80 | Down $ -0.11 | $119.83 | $119.80 | 600 |
| 10:46 AM | $119.91 | Down $ -0.07 | $119.91 | $119.91 | 100 |
| 10:45 AM | $119.98 | Up $0.16 | $119.98 | $119.98 | 100 |
| 10:43 AM | $119.82 | Up $0.22 | $119.82 | $119.82 | 100 |
| 10:43 AM | $119.82 | Up $0.00 | $119.82 | $119.82 | 0 |
| 10:41 AM | $119.60 | Up $0.02 | $119.67 | $119.60 | 300 |
| 10:41 AM | $119.60 | Up $0.00 | $119.67 | $119.60 | 0 |
| 10:39 AM | $119.58 | Up $0.06 | $119.58 | $119.44 | 1,200 |
| 10:39 AM | $119.58 | Up $0.00 | $119.58 | $119.44 | 0 |
| 10:38 AM | $119.52 | Down $ -0.01 | $119.52 | $119.52 | 100 |
| 10:36 AM | $119.53 | Down $ -0.12 | $119.55 | $119.53 | 300 |
| 10:36 AM | $119.53 | Up $0.00 | $119.55 | $119.53 | 0 |
| 10:34 AM | $119.65 | Down $ -0.08 | $119.65 | $119.47 | 1,200 |
| 10:34 AM | $119.65 | Up $0.00 | $119.65 | $119.47 | 0 |
| 10:32 AM | $119.73 | Up $0.19 | $119.73 | $119.73 | 100 |
| 10:32 AM | $119.73 | Up $0.00 | $119.73 | $119.73 | 0 |
| 10:27 AM | $119.54 | Up $0.11 | $119.54 | $119.53 | 300 |
| 10:27 AM | $119.54 | Up $0.00 | $119.54 | $119.53 | 0 |
| 10:27 AM | $119.54 | Up $0.00 | $119.54 | $119.53 | 0 |
| 10:27 AM | $119.54 | Up $0.00 | $119.54 | $119.53 | 0 |
| 10:27 AM | $119.54 | Up $0.00 | $119.54 | $119.53 | 0 |
| 10:25 AM | $119.43 | Down $ -0.02 | $119.60 | $119.43 | 700 |
| 10:25 AM | $119.43 | Up $0.00 | $119.60 | $119.43 | 0 |
| 10:24 AM | $119.46 | Up $0.02 | $119.46 | $119.37 | 600 |
| 10:23 AM | $119.44 | Down $ -0.12 | $119.44 | $119.44 | 100 |
| 10:22 AM | $119.56 | Down $ -0.20 | $119.58 | $119.56 | 200 |
| 10:21 AM | $119.76 | Down $ -0.10 | $119.76 | $119.71 | 300 |
| 10:20 AM | $119.86 | Down $ -0.26 | $120.06 | $119.86 | 1,500 |
| 10:19 AM | $120.12 | Down $ -0.04 | $120.16 | $120.07 | 1,100 |
| 10:15 AM | $120.16 | Up $0.01 | $120.17 | $120.16 | 400 |
| 10:15 AM | $120.16 | Up $0.00 | $120.17 | $120.16 | 0 |
| 10:15 AM | $120.16 | Up $0.00 | $120.17 | $120.16 | 0 |
| 10:15 AM | $120.16 | Up $0.00 | $120.17 | $120.16 | 0 |
| 10:12 AM | $120.15 | Down $ -0.14 | $120.15 | $120.15 | 100 |
| 10:12 AM | $120.15 | Up $0.00 | $120.15 | $120.15 | 0 |
| 10:12 AM | $120.15 | Up $0.00 | $120.15 | $120.15 | 0 |
| 10:09 AM | $120.29 | Up $0.12 | $120.29 | $120.29 | 100 |
| 10:09 AM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 10:09 AM | $120.29 | Up $0.00 | $120.29 | $120.29 | 0 |
| 10:08 AM | $120.17 | Down $ -0.06 | $120.19 | $120.08 | 1,000 |
| 10:06 AM | $120.23 | Up $0.01 | $120.23 | $120.23 | 100 |
| 10:06 AM | $120.23 | Up $0.00 | $120.23 | $120.23 | 0 |
| 10:05 AM | $120.22 | Up $0.06 | $120.35 | $120.11 | 1,500 |
| 10:04 AM | $120.16 | Down $ -0.23 | $120.27 | $120.08 | 1,200 |
| 10:03 AM | $120.39 | Up $0.00 | $120.40 | $120.39 | 300 |
| 10:02 AM | $120.39 | Down $ -0.09 | $120.55 | $120.36 | 700 |
| 10:01 AM | $120.48 | Down $ -0.13 | $120.63 | $120.47 | 400 |
| 10:00 AM | $120.61 | Up $0.27 | $120.61 | $120.31 | 600 |
| 09:59 AM | $120.34 | Up $0.33 | $120.34 | $120.31 | 200 |
| 09:58 AM | $120.01 | Up $0.00 | $120.01 | $120.01 | 100 |
| 09:57 AM | $120.01 | Up $0.01 | $120.19 | $120.00 | 500 |
| 09:56 AM | $120.00 | Up $0.10 | $120.18 | $119.92 | 700 |
| 09:54 AM | $119.90 | Up $0.01 | $119.90 | $119.67 | 2,600 |
| 09:54 AM | $119.90 | Up $0.00 | $119.90 | $119.67 | 0 |
| 09:53 AM | $119.89 | Down $ -0.10 | $119.97 | $119.89 | 800 |
| 09:50 AM | $119.99 | Up $0.22 | $119.99 | $119.98 | 200 |
| 09:50 AM | $119.99 | Up $0.00 | $119.99 | $119.98 | 0 |
| 09:50 AM | $119.99 | Up $0.00 | $119.99 | $119.98 | 0 |
| 09:48 AM | $119.77 | Up $0.03 | $119.93 | $119.77 | 300 |
| 09:48 AM | $119.77 | Up $0.00 | $119.93 | $119.77 | 0 |
| 09:45 AM | $119.74 | Down $ -0.11 | $119.74 | $119.74 | 300 |
| 09:45 AM | $119.74 | Up $0.00 | $119.74 | $119.74 | 0 |
| 09:45 AM | $119.74 | Up $0.00 | $119.74 | $119.74 | 0 |
| 09:44 AM | $119.85 | Up $0.52 | $119.85 | $119.66 | 200 |
| 09:43 AM | $119.33 | Down $ -0.08 | $119.61 | $119.32 | 1,600 |
| 09:40 AM | $119.41 | Up $0.31 | $119.50 | $119.27 | 900 |
| 09:40 AM | $119.41 | Up $0.00 | $119.50 | $119.27 | 0 |
| 09:40 AM | $119.41 | Up $0.00 | $119.50 | $119.27 | 0 |
| 09:35 AM | $119.10 | Down $ -0.46 | $119.10 | $119.10 | 100 |
| 09:35 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 09:35 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 09:35 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 09:35 AM | $119.10 | Up $0.00 | $119.10 | $119.10 | 0 |
| 09:33 AM | $119.56 | Up $0.51 | $119.56 | $119.56 | 100 |
| 09:33 AM | $119.56 | Up $0.00 | $119.56 | $119.56 | 0 |
| 09:30 AM | $119.05 | Down $ -0.63 | $119.05 | $118.78 | 1,500 |
| 09:30 AM | $119.05 | Up $0.00 | $119.05 | $118.78 | 0 |
| 09:30 AM | $119.05 | Up $0.00 | $119.05 | $118.78 | 0 |
| Previous close | $119.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | $119.68 | $118.62 | $119.93 | $118.23 | 226,800 |
| 11/03/2025 | $117.87 | $117.99 | $118.46 | $117.37 | 255,800 |
| 10/03/2025 | $120.00 | $119.85 | $120.69 | $118.65 | 407,400 |
| 07/03/2025 | $120.45 | $120.01 | $121.63 | $119.16 | 176,600 |
| 06/03/2025 | $119.89 | $120.00 | $120.77 | $118.29 | 200,700 |
| 05/03/2025 | $120.16 | $118.38 | $121.64 | $118.02 | 366,800 |
| 04/03/2025 | $118.37 | $118.38 | $120.89 | $116.50 | 422,600 |
| 03/03/2025 | $125.01 | $128.12 | $128.27 | $123.28 | 323,900 |
| 28/02/2025 | $131.20 | $130.88 | $131.25 | $129.18 | 246,800 |
| 27/02/2025 | $128.80 | $130.93 | $131.00 | $128.76 | 171,900 |
| 26/02/2025 | $130.93 | $131.73 | $133.32 | $130.44 | 220,300 |
| 25/02/2025 | $132.19 | $132.81 | $134.28 | $130.96 | 262,900 |
| 24/02/2025 | $129.02 | $127.05 | $131.03 | $126.24 | 657,200 |
| 21/02/2025 | $134.80 | $138.80 | $139.23 | $131.87 | 568,800 |
| 20/02/2025 | $143.78 | $154.03 | $156.31 | $142.90 | 729,800 |
| 19/02/2025 | $181.51 | $181.37 | $182.87 | $181.17 | 144,500 |
| 18/02/2025 | $180.87 | $184.64 | $185.30 | $180.44 | 300,000 |
| 14/02/2025 | $182.50 | $183.99 | $185.21 | $182.26 | 93,400 |
| 13/02/2025 | $183.65 | $185.22 | $185.35 | $183.60 | 51,100 |
| 12/02/2025 | $185.55 | $186.44 | $187.75 | $185.38 | 112,600 |
| 11/02/2025 | $185.70 | $183.91 | $186.12 | $183.49 | 93,100 |
| 10/02/2025 | $185.62 | $185.57 | $186.02 | $184.96 | 69,100 |
| 07/02/2025 | $184.68 | $185.19 | $186.63 | $184.27 | 89,000 |
| 06/02/2025 | $186.46 | $187.38 | $187.91 | $185.23 | 73,500 |
| 05/02/2025 | $186.96 | $188.26 | $188.28 | $186.33 | 77,300 |
| 04/02/2025 | $185.92 | $189.06 | $189.42 | $185.82 | 90,100 |
| 03/02/2025 | $184.96 | $186.71 | $188.22 | $184.82 | 103,400 |
| 31/01/2025 | $191.54 | $195.49 | $195.77 | $190.73 | 155,800 |
| 30/01/2025 | $199.49 | $196.83 | $200.39 | $196.62 | 96,100 |
| 29/01/2025 | $199.24 | $198.22 | $200.63 | $198.22 | 92,400 |
Graphs are not available, please refer to the detailed table