Find a quote
TFI INTERNATIONAL INC
107.50 Up 1.36 (1.27 %)
Delayed : 2025/04/17 17:40:00
- Previous close $106.14
- Opening $106.28
- Today High $108.70
- Today Low $106.28
- Price Bid $106.25
- Price Ask $106.25
- 52 Weeks High $219.57
- 52 Weeks Low $102.57
- Size Bid 1
- Size Ask 1
- Volume 393,733
Fundamentals
- P/E Ratio : 15.52
- Earnings/Share : 0.78
- Dividends/Share : $0.63
- Current Div. Yield : 2.33
- Market Cap (M) : 9,056.97
- Shares Out (M) : 84.25
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 30,400 |
| 03:59 PM | $107.50 | Down $ -0.14 | $107.80 | $107.49 | 9,200 |
| 03:58 PM | $107.64 | Up $0.11 | $107.65 | $107.53 | 1,500 |
| 03:57 PM | $107.54 | Down $ -0.19 | $107.76 | $107.50 | 3,400 |
| 03:56 PM | $107.72 | Down $ -0.06 | $107.74 | $107.71 | 800 |
| 03:55 PM | $107.78 | Down $ -0.09 | $107.86 | $107.72 | 3,900 |
| 03:54 PM | $107.87 | Up $0.15 | $107.89 | $107.77 | 1,300 |
| 03:53 PM | $107.72 | Up $0.24 | $107.72 | $107.55 | 1,400 |
| 03:51 PM | $107.48 | Down $ -0.07 | $107.55 | $107.48 | 600 |
| 03:51 PM | $107.48 | Up $0.00 | $107.55 | $107.48 | 0 |
| 03:50 PM | $107.55 | Down $ -0.01 | $107.59 | $107.48 | 300 |
| 03:49 PM | $107.56 | Up $0.15 | $107.56 | $107.44 | 700 |
| 03:48 PM | $107.41 | Up $0.03 | $107.41 | $107.41 | 100 |
| 03:47 PM | $107.38 | Up $0.01 | $107.38 | $107.32 | 700 |
| 03:46 PM | $107.37 | Down $ -0.01 | $107.37 | $107.36 | 200 |
| 03:45 PM | $107.38 | Down $ -0.03 | $107.41 | $107.38 | 700 |
| 03:44 PM | $107.41 | Up $0.00 | $107.41 | $107.41 | 100 |
| 03:43 PM | $107.41 | Down $ -0.05 | $107.41 | $107.41 | 400 |
| 03:42 PM | $107.46 | Up $0.01 | $107.46 | $107.46 | 100 |
| 03:41 PM | $107.45 | Up $0.11 | $107.45 | $107.38 | 400 |
| 03:40 PM | $107.34 | Down $ -0.04 | $107.38 | $107.34 | 300 |
| 03:39 PM | $107.38 | Up $0.02 | $107.38 | $107.36 | 300 |
| 03:38 PM | $107.36 | Up $0.06 | $107.36 | $107.26 | 2,200 |
| 03:37 PM | $107.30 | Down $ -0.10 | $107.37 | $107.30 | 1,000 |
| 03:36 PM | $107.40 | Up $0.01 | $107.40 | $107.40 | 200 |
| 03:35 PM | $107.39 | Down $ -0.02 | $107.39 | $107.37 | 800 |
| 03:33 PM | $107.41 | Down $ -0.06 | $107.51 | $107.41 | 2,700 |
| 03:33 PM | $107.41 | Up $0.00 | $107.51 | $107.41 | 0 |
| 03:32 PM | $107.47 | Down $ -0.14 | $107.59 | $107.47 | 3,000 |
| 03:31 PM | $107.61 | Up $0.12 | $107.61 | $107.53 | 600 |
| 03:30 PM | $107.49 | Up $0.03 | $107.49 | $107.48 | 300 |
| 03:26 PM | $107.46 | Up $0.11 | $107.46 | $107.41 | 200 |
| 03:26 PM | $107.46 | Up $0.00 | $107.46 | $107.41 | 0 |
| 03:26 PM | $107.46 | Up $0.00 | $107.46 | $107.41 | 0 |
| 03:26 PM | $107.46 | Up $0.00 | $107.46 | $107.41 | 0 |
| 03:25 PM | $107.35 | Down $ -0.14 | $107.38 | $107.35 | 700 |
| 03:23 PM | $107.49 | Up $0.07 | $107.49 | $107.42 | 200 |
| 03:23 PM | $107.49 | Up $0.00 | $107.49 | $107.42 | 0 |
| 03:22 PM | $107.42 | Up $0.09 | $107.42 | $107.42 | 200 |
| 03:21 PM | $107.33 | Down $ -0.11 | $107.41 | $107.33 | 700 |
| 03:20 PM | $107.44 | Down $ -0.04 | $107.46 | $107.44 | 700 |
| 03:18 PM | $107.48 | Down $ -0.03 | $107.57 | $107.47 | 500 |
| 03:18 PM | $107.48 | Up $0.00 | $107.57 | $107.47 | 0 |
| 03:17 PM | $107.51 | Up $0.08 | $107.52 | $107.50 | 300 |
| 03:16 PM | $107.43 | Down $ -0.04 | $107.43 | $107.43 | 100 |
| 03:15 PM | $107.47 | Down $ -0.08 | $107.49 | $107.47 | 200 |
| 03:14 PM | $107.55 | Up $0.02 | $107.57 | $107.51 | 800 |
| 03:13 PM | $107.53 | Down $ -0.09 | $107.57 | $107.52 | 900 |
| 03:12 PM | $107.62 | Down $ -0.30 | $107.81 | $107.62 | 1,600 |
| 03:10 PM | $107.92 | Up $0.00 | $108.04 | $107.92 | 700 |
| 03:10 PM | $107.92 | Up $0.00 | $108.04 | $107.92 | 0 |
| 03:05 PM | $107.92 | Down $ -0.20 | $107.92 | $107.92 | 100 |
| 03:05 PM | $107.92 | Up $0.00 | $107.92 | $107.92 | 0 |
| 03:05 PM | $107.92 | Up $0.00 | $107.92 | $107.92 | 0 |
| 03:05 PM | $107.92 | Up $0.00 | $107.92 | $107.92 | 0 |
| 03:05 PM | $107.92 | Up $0.00 | $107.92 | $107.92 | 0 |
| 03:04 PM | $108.12 | Up $0.11 | $108.12 | $108.11 | 300 |
| 03:03 PM | $108.01 | Up $0.12 | $108.01 | $107.98 | 500 |
| 03:00 PM | $107.89 | Up $0.04 | $107.89 | $107.89 | 200 |
| 03:00 PM | $107.89 | Up $0.00 | $107.89 | $107.89 | 0 |
| 03:00 PM | $107.89 | Up $0.00 | $107.89 | $107.89 | 0 |
| 02:59 PM | $107.85 | Down $ -0.21 | $107.94 | $107.85 | 1,200 |
| 02:58 PM | $108.06 | Up $0.07 | $108.06 | $108.06 | 100 |
| 02:57 PM | $107.99 | Up $0.05 | $107.99 | $107.99 | 300 |
| 02:56 PM | $107.94 | Down $ -0.01 | $107.94 | $107.94 | 200 |
| 02:55 PM | $107.95 | Down $ -0.27 | $108.21 | $107.95 | 1,100 |
| 02:54 PM | $108.22 | Down $ -0.22 | $108.30 | $108.22 | 1,300 |
| 02:53 PM | $108.44 | Up $0.19 | $108.44 | $108.25 | 800 |
| 02:52 PM | $108.25 | Up $0.10 | $108.25 | $108.25 | 100 |
| 02:50 PM | $108.15 | Up $0.02 | $108.15 | $108.06 | 900 |
| 02:50 PM | $108.15 | Up $0.00 | $108.15 | $108.06 | 0 |
| 02:49 PM | $108.13 | Up $0.07 | $108.15 | $108.13 | 400 |
| 02:48 PM | $108.06 | Down $ -0.14 | $108.10 | $108.06 | 500 |
| 02:47 PM | $108.20 | Up $0.01 | $108.20 | $108.12 | 1,100 |
| 02:46 PM | $108.19 | Up $0.17 | $108.19 | $107.98 | 1,200 |
| 02:44 PM | $108.02 | Down $ -0.03 | $108.05 | $107.97 | 600 |
| 02:44 PM | $108.02 | Up $0.00 | $108.05 | $107.97 | 0 |
| 02:43 PM | $108.05 | Up $0.03 | $108.13 | $108.05 | 800 |
| 02:42 PM | $108.02 | Up $0.20 | $108.05 | $107.86 | 1,200 |
| 02:41 PM | $107.82 | Down $ -0.01 | $107.83 | $107.82 | 600 |
| 02:40 PM | $107.83 | Down $ -0.11 | $107.88 | $107.83 | 1,100 |
| 02:39 PM | $107.94 | Up $0.09 | $107.94 | $107.85 | 200 |
| 02:38 PM | $107.85 | Up $0.00 | $107.85 | $107.85 | 100 |
| 02:37 PM | $107.85 | Up $0.09 | $107.85 | $107.75 | 700 |
| 02:34 PM | $107.76 | Up $0.04 | $107.76 | $107.74 | 500 |
| 02:34 PM | $107.76 | Up $0.00 | $107.76 | $107.74 | 0 |
| 02:34 PM | $107.76 | Up $0.00 | $107.76 | $107.74 | 0 |
| 02:32 PM | $107.72 | Up $0.21 | $107.72 | $107.72 | 100 |
| 02:32 PM | $107.72 | Up $0.00 | $107.72 | $107.72 | 0 |
| 02:31 PM | $107.51 | Up $0.08 | $107.51 | $107.51 | 100 |
| 02:29 PM | $107.43 | Down $ -0.07 | $107.46 | $107.43 | 600 |
| 02:29 PM | $107.43 | Up $0.00 | $107.46 | $107.43 | 0 |
| 02:28 PM | $107.50 | Up $0.04 | $107.51 | $107.50 | 400 |
| 02:26 PM | $107.46 | Down $ -0.10 | $107.48 | $107.39 | 1,300 |
| 02:26 PM | $107.46 | Up $0.00 | $107.48 | $107.39 | 0 |
| 02:24 PM | $107.56 | Up $0.06 | $107.56 | $107.49 | 600 |
| 02:24 PM | $107.56 | Up $0.00 | $107.56 | $107.49 | 0 |
| 02:23 PM | $107.50 | Down $ -0.01 | $107.52 | $107.50 | 400 |
| 02:21 PM | $107.51 | Down $ -0.10 | $107.51 | $107.51 | 100 |
| 02:21 PM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 02:20 PM | $107.61 | Up $0.12 | $107.61 | $107.61 | 100 |
| 02:18 PM | $107.49 | Up $0.00 | $107.50 | $107.49 | 300 |
| 02:18 PM | $107.49 | Up $0.00 | $107.50 | $107.49 | 0 |
| 02:16 PM | $107.49 | Down $ -0.03 | $107.49 | $107.44 | 400 |
| 02:16 PM | $107.49 | Up $0.00 | $107.49 | $107.44 | 0 |
| 02:14 PM | $107.52 | Down $ -0.05 | $107.57 | $107.52 | 200 |
| 02:14 PM | $107.52 | Up $0.00 | $107.57 | $107.52 | 0 |
| 02:13 PM | $107.57 | Down $ -0.01 | $107.58 | $107.57 | 300 |
| 02:12 PM | $107.58 | Down $ -0.23 | $107.73 | $107.58 | 1,100 |
| 02:11 PM | $107.81 | Up $0.07 | $107.81 | $107.70 | 600 |
| 02:10 PM | $107.74 | Down $ -0.07 | $107.83 | $107.74 | 500 |
| 02:09 PM | $107.81 | Up $0.07 | $107.81 | $107.81 | 100 |
| 02:08 PM | $107.74 | Up $0.27 | $107.79 | $107.66 | 500 |
| 02:02 PM | $107.47 | Down $ -0.07 | $107.50 | $107.47 | 400 |
| 02:02 PM | $107.47 | Up $0.00 | $107.50 | $107.47 | 0 |
| 02:02 PM | $107.47 | Up $0.00 | $107.50 | $107.47 | 0 |
| 02:02 PM | $107.47 | Up $0.00 | $107.50 | $107.47 | 0 |
| 02:02 PM | $107.47 | Up $0.00 | $107.50 | $107.47 | 0 |
| 02:02 PM | $107.47 | Up $0.00 | $107.50 | $107.47 | 0 |
| 02:01 PM | $107.54 | Down $ -0.01 | $107.59 | $107.54 | 1,100 |
| 02:00 PM | $107.55 | Down $ -0.14 | $107.65 | $107.42 | 4,400 |
| 01:59 PM | $107.69 | Down $ -0.03 | $107.77 | $107.69 | 600 |
| 01:58 PM | $107.72 | Down $ -0.07 | $107.72 | $107.72 | 200 |
| 01:56 PM | $107.79 | Down $ -0.03 | $107.82 | $107.79 | 400 |
| 01:56 PM | $107.79 | Up $0.00 | $107.82 | $107.79 | 0 |
| 01:54 PM | $107.82 | Down $ -0.03 | $107.86 | $107.82 | 300 |
| 01:54 PM | $107.82 | Up $0.00 | $107.86 | $107.82 | 0 |
| 01:53 PM | $107.85 | Down $ -0.05 | $107.87 | $107.85 | 800 |
| 01:52 PM | $107.90 | Up $0.01 | $107.90 | $107.85 | 700 |
| 01:51 PM | $107.89 | Up $0.01 | $108.06 | $107.84 | 2,300 |
| 01:50 PM | $107.88 | Up $0.13 | $107.88 | $107.79 | 600 |
| 01:49 PM | $107.75 | Down $ -0.16 | $107.88 | $107.74 | 4,100 |
| 01:48 PM | $107.91 | Down $ -0.04 | $108.00 | $107.88 | 3,500 |
| 01:47 PM | $107.95 | Up $0.08 | $108.00 | $107.89 | 1,000 |
| 01:46 PM | $107.87 | Up $0.07 | $107.94 | $107.86 | 900 |
| 01:45 PM | $107.80 | Up $0.08 | $107.88 | $107.77 | 800 |
| 01:44 PM | $107.72 | Up $0.21 | $107.72 | $107.60 | 11,600 |
| 01:42 PM | $107.51 | Up $0.00 | $107.53 | $107.47 | 900 |
| 01:42 PM | $107.51 | Up $0.00 | $107.53 | $107.47 | 0 |
| 01:41 PM | $107.51 | Down $ -0.09 | $107.60 | $107.51 | 2,200 |
| 01:40 PM | $107.60 | Up $0.04 | $107.60 | $107.60 | 800 |
| 01:39 PM | $107.56 | Up $0.15 | $107.56 | $107.51 | 600 |
| 01:37 PM | $107.41 | Down $ -0.08 | $107.43 | $107.41 | 200 |
| 01:37 PM | $107.41 | Up $0.00 | $107.43 | $107.41 | 0 |
| 01:34 PM | $107.49 | Up $0.08 | $107.49 | $107.47 | 400 |
| 01:34 PM | $107.49 | Up $0.00 | $107.49 | $107.47 | 0 |
| 01:34 PM | $107.49 | Up $0.00 | $107.49 | $107.47 | 0 |
| 01:33 PM | $107.41 | Up $0.05 | $107.41 | $107.41 | 100 |
| 01:32 PM | $107.36 | Up $0.02 | $107.36 | $107.36 | 100 |
| 01:30 PM | $107.34 | Up $0.04 | $107.34 | $107.18 | 1,100 |
| 01:30 PM | $107.34 | Up $0.00 | $107.34 | $107.18 | 0 |
| 01:28 PM | $107.30 | Down $ -0.14 | $107.37 | $107.30 | 1,200 |
| 01:28 PM | $107.30 | Up $0.00 | $107.37 | $107.30 | 0 |
| 01:27 PM | $107.44 | Up $0.08 | $107.44 | $107.37 | 500 |
| 01:25 PM | $107.36 | Up $0.13 | $107.36 | $107.30 | 600 |
| 01:25 PM | $107.36 | Up $0.00 | $107.36 | $107.30 | 0 |
| 01:24 PM | $107.23 | Down $ -0.17 | $107.29 | $107.23 | 500 |
| 01:21 PM | $107.40 | Up $0.08 | $107.40 | $107.40 | 100 |
| 01:21 PM | $107.40 | Up $0.00 | $107.40 | $107.40 | 0 |
| 01:21 PM | $107.40 | Up $0.00 | $107.40 | $107.40 | 0 |
| 01:20 PM | $107.32 | Down $ -0.05 | $107.32 | $107.32 | 100 |
| 01:19 PM | $107.37 | Up $0.13 | $107.37 | $107.27 | 200 |
| 01:18 PM | $107.24 | Down $ -0.24 | $107.37 | $107.24 | 700 |
| 01:16 PM | $107.48 | Down $ -0.02 | $107.49 | $107.48 | 300 |
| 01:16 PM | $107.48 | Up $0.00 | $107.49 | $107.48 | 0 |
| 01:15 PM | $107.50 | Down $ -0.05 | $107.50 | $107.50 | 100 |
| 01:14 PM | $107.55 | Up $0.06 | $107.55 | $107.55 | 100 |
| 01:12 PM | $107.49 | Down $ -0.06 | $107.49 | $107.49 | 100 |
| 01:12 PM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 01:11 PM | $107.55 | Down $ -0.03 | $107.58 | $107.55 | 1,100 |
| 01:10 PM | $107.58 | Down $ -0.03 | $107.61 | $107.58 | 1,600 |
| 01:09 PM | $107.61 | Down $ -0.05 | $107.66 | $107.61 | 200 |
| 01:08 PM | $107.66 | Up $0.07 | $107.66 | $107.60 | 300 |
| 01:07 PM | $107.59 | Down $ -0.10 | $107.61 | $107.59 | 200 |
| 01:06 PM | $107.69 | Down $ -0.06 | $107.69 | $107.69 | 100 |
| 01:05 PM | $107.75 | Down $ -0.03 | $107.76 | $107.74 | 1,600 |
| 01:04 PM | $107.78 | Down $ -0.13 | $107.78 | $107.78 | 100 |
| 01:03 PM | $107.91 | Down $ -0.10 | $108.00 | $107.91 | 2,100 |
| 01:02 PM | $108.01 | Up $0.50 | $108.01 | $107.59 | 4,500 |
| 01:01 PM | $107.51 | Down $ -0.04 | $107.51 | $107.51 | 400 |
| 01:00 PM | $107.55 | Up $0.05 | $107.55 | $107.50 | 200 |
| 12:59 PM | $107.50 | Down $ -0.09 | $107.56 | $107.50 | 400 |
| 12:58 PM | $107.59 | Up $0.02 | $107.59 | $107.59 | 200 |
| 12:57 PM | $107.57 | Down $ -0.08 | $107.61 | $107.56 | 400 |
| 12:56 PM | $107.65 | Up $0.00 | $107.65 | $107.64 | 1,600 |
| 12:55 PM | $107.65 | Up $0.05 | $107.65 | $107.58 | 1,100 |
| 12:54 PM | $107.60 | Down $ -0.10 | $107.65 | $107.60 | 1,300 |
| 12:53 PM | $107.70 | Up $0.20 | $107.79 | $107.55 | 11,800 |
| 12:52 PM | $107.50 | Up $0.12 | $107.50 | $107.37 | 4,200 |
| 12:51 PM | $107.38 | Up $0.00 | $107.40 | $107.38 | 300 |
| 12:50 PM | $107.38 | Up $0.04 | $107.48 | $107.38 | 800 |
| 12:49 PM | $107.34 | Down $ -0.06 | $107.37 | $107.34 | 200 |
| 12:48 PM | $107.40 | Down $ -0.17 | $107.51 | $107.40 | 1,500 |
| 12:47 PM | $107.57 | Up $0.07 | $107.57 | $107.57 | 100 |
| 12:46 PM | $107.50 | Up $0.02 | $107.57 | $107.43 | 2,000 |
| 12:45 PM | $107.48 | Up $0.12 | $107.48 | $107.30 | 800 |
| 12:44 PM | $107.36 | Up $0.02 | $107.36 | $107.29 | 500 |
| 12:43 PM | $107.34 | Down $ -0.16 | $107.44 | $107.34 | 900 |
| 12:42 PM | $107.50 | Down $ -0.08 | $107.50 | $107.50 | 100 |
| 12:41 PM | $107.58 | Up $0.12 | $107.58 | $107.58 | 100 |
| 12:40 PM | $107.46 | Down $ -0.05 | $107.46 | $107.46 | 100 |
| 12:39 PM | $107.51 | Down $ -0.03 | $107.53 | $107.51 | 600 |
| 12:38 PM | $107.54 | Down $ -0.07 | $107.55 | $107.54 | 300 |
| 12:36 PM | $107.61 | Up $0.03 | $107.75 | $107.61 | 12,100 |
| 12:36 PM | $107.61 | Up $0.00 | $107.75 | $107.61 | 0 |
| 12:35 PM | $107.58 | Down $ -0.11 | $107.75 | $107.58 | 2,500 |
| 12:34 PM | $107.69 | Up $0.10 | $107.69 | $107.61 | 11,000 |
| 12:33 PM | $107.59 | Down $ -0.06 | $107.65 | $107.57 | 11,100 |
| 12:32 PM | $107.65 | Up $0.14 | $107.65 | $107.65 | 300 |
| 12:31 PM | $107.51 | Down $ -0.07 | $107.57 | $107.51 | 400 |
| 12:30 PM | $107.58 | Down $ -0.09 | $107.68 | $107.58 | 400 |
| 12:29 PM | $107.67 | Up $0.12 | $107.70 | $107.54 | 3,400 |
| 12:28 PM | $107.55 | Up $0.01 | $107.55 | $107.50 | 500 |
| 12:27 PM | $107.54 | Up $0.03 | $107.60 | $107.51 | 1,500 |
| 12:26 PM | $107.51 | Down $ -0.06 | $107.54 | $107.46 | 1,300 |
| 12:25 PM | $107.57 | Up $0.02 | $107.60 | $107.49 | 7,900 |
| 12:24 PM | $107.55 | Up $0.04 | $107.60 | $107.55 | 2,500 |
| 12:23 PM | $107.51 | Up $0.04 | $107.51 | $107.51 | 300 |
| 12:22 PM | $107.47 | Down $ -0.11 | $107.51 | $107.44 | 900 |
| 12:21 PM | $107.58 | Up $0.03 | $107.60 | $107.55 | 4,800 |
| 12:20 PM | $107.55 | Up $0.13 | $107.55 | $107.39 | 1,600 |
| 12:19 PM | $107.42 | Down $ -0.02 | $107.55 | $107.42 | 4,000 |
| 12:18 PM | $107.44 | Up $0.00 | $107.44 | $107.41 | 500 |
| 12:17 PM | $107.44 | Up $0.06 | $107.50 | $107.44 | 500 |
| 12:16 PM | $107.38 | Up $0.10 | $107.38 | $107.27 | 400 |
| 12:15 PM | $107.28 | Down $ -0.17 | $107.44 | $107.20 | 1,300 |
| 12:14 PM | $107.45 | Up $0.02 | $107.50 | $107.45 | 300 |
| 12:13 PM | $107.43 | Up $0.13 | $107.43 | $107.30 | 200 |
| 12:12 PM | $107.30 | Down $ -0.09 | $107.36 | $107.29 | 1,000 |
| 12:11 PM | $107.39 | Up $0.10 | $107.39 | $107.29 | 500 |
| 12:10 PM | $107.29 | Down $ -0.04 | $107.34 | $107.29 | 200 |
| 12:09 PM | $107.33 | Down $ -0.23 | $107.54 | $107.33 | 2,500 |
| 12:08 PM | $107.56 | Up $0.11 | $107.56 | $107.47 | 300 |
| 12:07 PM | $107.45 | Up $0.12 | $107.45 | $107.40 | 500 |
| 12:06 PM | $107.33 | Down $ -0.05 | $107.33 | $107.33 | 200 |
| 12:05 PM | $107.38 | Down $ -0.10 | $107.66 | $107.36 | 4,600 |
| 12:03 PM | $107.48 | Up $0.02 | $107.48 | $107.42 | 600 |
| 12:03 PM | $107.48 | Up $0.00 | $107.48 | $107.42 | 0 |
| 12:02 PM | $107.46 | Up $0.01 | $107.47 | $107.46 | 200 |
| 12:01 PM | $107.45 | Down $ -0.09 | $107.53 | $107.44 | 900 |
| 12:00 PM | $107.54 | Up $0.11 | $107.77 | $107.54 | 3,400 |
| 11:59 AM | $107.43 | Up $0.07 | $107.46 | $107.42 | 600 |
| 11:58 AM | $107.36 | Down $ -0.18 | $107.36 | $107.36 | 200 |
| 11:57 AM | $107.54 | Down $ -0.04 | $107.66 | $107.54 | 900 |
| 11:56 AM | $107.58 | Down $ -0.18 | $107.80 | $107.58 | 1,400 |
| 11:55 AM | $107.76 | Up $0.06 | $107.76 | $107.76 | 200 |
| 11:54 AM | $107.70 | Down $ -0.02 | $107.72 | $107.70 | 200 |
| 11:53 AM | $107.72 | Down $ -0.03 | $107.72 | $107.72 | 200 |
| 11:52 AM | $107.75 | Up $0.00 | $107.76 | $107.71 | 600 |
| 11:51 AM | $107.75 | Up $0.01 | $107.75 | $107.72 | 800 |
| 11:50 AM | $107.74 | Up $0.01 | $107.74 | $107.65 | 800 |
| 11:49 AM | $107.73 | Down $ -0.15 | $107.79 | $107.73 | 800 |
| 11:45 AM | $107.88 | Down $ -0.02 | $107.88 | $107.88 | 100 |
| 11:45 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:45 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:45 AM | $107.88 | Up $0.00 | $107.88 | $107.88 | 0 |
| 11:44 AM | $107.90 | Down $ -0.08 | $107.90 | $107.90 | 200 |
| 11:43 AM | $107.98 | Up $0.01 | $107.98 | $107.98 | 100 |
| 11:42 AM | $107.97 | Down $ -0.14 | $107.97 | $107.97 | 100 |
| 11:40 AM | $108.11 | Up $0.14 | $108.11 | $108.11 | 100 |
| 11:40 AM | $108.11 | Up $0.00 | $108.11 | $108.11 | 0 |
| 11:38 AM | $107.97 | Up $0.22 | $108.16 | $107.97 | 900 |
| 11:38 AM | $107.97 | Up $0.00 | $108.16 | $107.97 | 0 |
| 11:36 AM | $107.75 | Up $0.20 | $107.84 | $107.64 | 1,400 |
| 11:36 AM | $107.75 | Up $0.00 | $107.84 | $107.64 | 0 |
| 11:35 AM | $107.55 | Down $ -0.22 | $107.72 | $107.55 | 1,700 |
| 11:34 AM | $107.77 | Down $0.00 | $107.77 | $107.77 | 200 |
| 11:33 AM | $107.77 | Down $ -0.11 | $107.85 | $107.77 | 600 |
| 11:31 AM | $107.88 | Down $ -0.09 | $107.96 | $107.79 | 2,000 |
| 11:31 AM | $107.88 | Up $0.00 | $107.96 | $107.79 | 0 |
| 11:30 AM | $107.97 | Up $0.15 | $107.97 | $107.83 | 500 |
| 11:29 AM | $107.82 | Down $ -0.19 | $107.82 | $107.82 | 300 |
| 11:28 AM | $108.01 | Down $ -0.11 | $108.10 | $108.01 | 300 |
| 11:26 AM | $108.12 | Down $ -0.13 | $108.19 | $108.12 | 800 |
| 11:26 AM | $108.12 | Up $0.00 | $108.19 | $108.12 | 0 |
| 11:25 AM | $108.26 | Down $ -0.04 | $108.26 | $108.26 | 400 |
| 11:21 AM | $108.29 | Down $ -0.15 | $108.36 | $108.29 | 600 |
| 11:21 AM | $108.29 | Up $0.00 | $108.36 | $108.29 | 0 |
| 11:21 AM | $108.29 | Up $0.00 | $108.36 | $108.29 | 0 |
| 11:21 AM | $108.29 | Up $0.00 | $108.36 | $108.29 | 0 |
| 11:17 AM | $108.44 | Up $0.24 | $108.44 | $108.25 | 400 |
| 11:17 AM | $108.44 | Up $0.00 | $108.44 | $108.25 | 0 |
| 11:17 AM | $108.44 | Up $0.00 | $108.44 | $108.25 | 0 |
| 11:17 AM | $108.44 | Up $0.00 | $108.44 | $108.25 | 0 |
| 11:15 AM | $108.20 | Down $ -0.13 | $108.22 | $108.20 | 200 |
| 11:15 AM | $108.20 | Up $0.00 | $108.22 | $108.20 | 0 |
| 11:12 AM | $108.33 | Up $0.05 | $108.33 | $108.33 | 100 |
| 11:12 AM | $108.33 | Up $0.00 | $108.33 | $108.33 | 0 |
| 11:12 AM | $108.33 | Up $0.00 | $108.33 | $108.33 | 0 |
| 11:11 AM | $108.28 | Up $0.02 | $108.28 | $108.28 | 100 |
| 11:10 AM | $108.26 | Down $ -0.04 | $108.26 | $108.23 | 400 |
| 11:09 AM | $108.30 | Down $ -0.23 | $108.50 | $108.30 | 1,000 |
| 11:07 AM | $108.53 | Down $ -0.03 | $108.70 | $108.53 | 1,700 |
| 11:07 AM | $108.53 | Up $0.00 | $108.70 | $108.53 | 0 |
| 11:06 AM | $108.56 | Up $0.05 | $108.65 | $108.56 | 300 |
| 11:05 AM | $108.51 | Up $0.15 | $108.52 | $108.42 | 300 |
| 11:00 AM | $108.36 | Up $0.15 | $108.36 | $108.36 | 300 |
| 11:00 AM | $108.36 | Up $0.00 | $108.36 | $108.36 | 0 |
| 11:00 AM | $108.36 | Up $0.00 | $108.36 | $108.36 | 0 |
| 11:00 AM | $108.36 | Up $0.00 | $108.36 | $108.36 | 0 |
| 11:00 AM | $108.36 | Up $0.00 | $108.36 | $108.36 | 0 |
| 10:53 AM | $108.21 | Up $0.01 | $108.25 | $108.21 | 200 |
| 10:53 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 10:53 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 10:53 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 10:53 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 10:53 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 10:53 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 10:51 AM | $108.20 | Down $ -0.12 | $108.46 | $108.20 | 600 |
| 10:51 AM | $108.20 | Up $0.00 | $108.46 | $108.20 | 0 |
| 10:50 AM | $108.32 | Up $0.00 | $108.32 | $108.32 | 100 |
| 10:48 AM | $108.32 | Up $0.05 | $108.32 | $108.28 | 200 |
| 10:48 AM | $108.32 | Up $0.00 | $108.32 | $108.28 | 0 |
| 10:47 AM | $108.27 | Down $ -0.07 | $108.32 | $108.27 | 400 |
| 10:46 AM | $108.34 | Up $0.18 | $108.34 | $108.25 | 200 |
| 10:45 AM | $108.16 | Down $ -0.14 | $108.24 | $108.16 | 300 |
| 10:43 AM | $108.30 | Up $0.09 | $108.30 | $108.30 | 100 |
| 10:43 AM | $108.30 | Up $0.00 | $108.30 | $108.30 | 0 |
| 10:40 AM | $108.21 | Up $0.35 | $108.21 | $108.10 | 200 |
| 10:40 AM | $108.21 | Up $0.00 | $108.21 | $108.10 | 0 |
| 10:40 AM | $108.21 | Up $0.00 | $108.21 | $108.10 | 0 |
| 10:38 AM | $107.86 | Up $0.09 | $107.86 | $107.85 | 300 |
| 10:38 AM | $107.86 | Up $0.00 | $107.86 | $107.85 | 0 |
| 10:37 AM | $107.77 | Down $ -0.17 | $107.90 | $107.77 | 600 |
| 10:36 AM | $107.94 | Down $ -0.11 | $108.01 | $107.94 | 500 |
| 10:31 AM | $108.05 | Down $ -0.07 | $108.05 | $108.05 | 100 |
| 10:31 AM | $108.05 | Up $0.00 | $108.05 | $108.05 | 0 |
| 10:31 AM | $108.05 | Up $0.00 | $108.05 | $108.05 | 0 |
| 10:31 AM | $108.05 | Up $0.00 | $108.05 | $108.05 | 0 |
| 10:31 AM | $108.05 | Up $0.00 | $108.05 | $108.05 | 0 |
| 10:30 AM | $108.12 | Up $0.12 | $108.12 | $108.07 | 300 |
| 10:29 AM | $108.00 | Up $0.01 | $108.00 | $108.00 | 300 |
| 10:27 AM | $107.99 | Down $ -0.19 | $108.10 | $107.98 | 500 |
| 10:27 AM | $107.99 | Up $0.00 | $108.10 | $107.98 | 0 |
| 10:25 AM | $108.18 | Up $0.18 | $108.18 | $108.18 | 100 |
| 10:25 AM | $108.18 | Up $0.00 | $108.18 | $108.18 | 0 |
| 10:24 AM | $108.00 | Down $ -0.05 | $108.04 | $108.00 | 700 |
| 10:23 AM | $108.05 | Down $ -0.05 | $108.05 | $107.92 | 200 |
| 10:22 AM | $108.10 | Up $0.30 | $108.10 | $108.02 | 300 |
| 10:21 AM | $107.80 | Up $0.15 | $107.80 | $107.58 | 900 |
| 10:20 AM | $107.65 | Up $0.06 | $107.66 | $107.65 | 200 |
| 10:19 AM | $107.59 | Down $ -0.04 | $107.62 | $107.59 | 400 |
| 10:18 AM | $107.63 | Down $ -0.02 | $107.64 | $107.63 | 300 |
| 10:16 AM | $107.65 | Down $ -0.18 | $107.77 | $107.65 | 1,100 |
| 10:16 AM | $107.65 | Up $0.00 | $107.77 | $107.65 | 0 |
| 10:15 AM | $107.83 | Up $0.20 | $107.87 | $107.68 | 1,300 |
| 10:14 AM | $107.63 | Down $ -0.21 | $107.83 | $107.63 | 1,300 |
| 10:13 AM | $107.84 | Up $0.02 | $107.84 | $107.79 | 500 |
| 10:12 AM | $107.82 | Up $0.27 | $108.05 | $107.82 | 8,200 |
| 10:10 AM | $107.55 | Up $0.08 | $107.69 | $107.55 | 500 |
| 10:10 AM | $107.55 | Up $0.00 | $107.69 | $107.55 | 0 |
| 10:08 AM | $107.47 | Up $0.11 | $107.47 | $107.38 | 200 |
| 10:08 AM | $107.47 | Up $0.00 | $107.47 | $107.38 | 0 |
| 10:07 AM | $107.36 | Down $ -0.29 | $107.59 | $107.30 | 1,000 |
| 10:06 AM | $107.65 | Down $ -0.15 | $107.71 | $107.56 | 1,600 |
| 10:05 AM | $107.80 | Up $0.38 | $107.80 | $107.65 | 400 |
| 10:04 AM | $107.42 | Down $ -0.03 | $107.48 | $107.40 | 1,000 |
| 10:03 AM | $107.45 | Down $ -0.28 | $107.57 | $107.45 | 900 |
| 10:01 AM | $107.73 | Up $0.36 | $107.73 | $107.73 | 100 |
| 10:01 AM | $107.73 | Up $0.00 | $107.73 | $107.73 | 0 |
| 10:00 AM | $107.37 | Up $0.10 | $107.37 | $107.37 | 100 |
| 09:59 AM | $107.27 | Up $0.05 | $107.27 | $107.17 | 1,100 |
| 09:58 AM | $107.22 | Down $ -0.06 | $107.22 | $107.22 | 100 |
| 09:57 AM | $107.28 | Down $ -0.25 | $107.47 | $107.27 | 1,600 |
| 09:56 AM | $107.53 | Down $ -0.02 | $107.54 | $107.53 | 300 |
| 09:55 AM | $107.55 | Up $0.01 | $107.69 | $107.54 | 900 |
| 09:53 AM | $107.54 | Down $ -0.09 | $107.56 | $107.54 | 500 |
| 09:53 AM | $107.54 | Up $0.00 | $107.56 | $107.54 | 0 |
| 09:52 AM | $107.63 | Down $ -0.07 | $107.68 | $107.63 | 300 |
| 09:51 AM | $107.70 | Down $ -0.37 | $107.99 | $107.70 | 2,100 |
| 09:50 AM | $108.07 | Up $0.57 | $108.07 | $108.01 | 400 |
| 09:49 AM | $107.50 | Up $0.32 | $107.50 | $107.16 | 500 |
| 09:48 AM | $107.18 | Up $0.19 | $107.18 | $107.18 | 200 |
| 09:47 AM | $106.99 | Up $0.10 | $107.29 | $106.90 | 800 |
| 09:46 AM | $106.89 | Down $ -0.10 | $106.89 | $106.89 | 100 |
| 09:45 AM | $106.99 | Up $0.16 | $106.99 | $106.99 | 100 |
| 09:44 AM | $106.83 | Up $0.01 | $106.83 | $106.76 | 400 |
| 09:43 AM | $106.82 | Down $ -0.17 | $106.97 | $106.82 | 1,200 |
| 09:42 AM | $106.99 | Down $ -0.09 | $106.99 | $106.92 | 400 |
| 09:38 AM | $107.08 | Down $ -0.10 | $107.08 | $107.08 | 200 |
| 09:38 AM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 09:38 AM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 09:38 AM | $107.08 | Up $0.00 | $107.08 | $107.08 | 0 |
| 09:37 AM | $107.18 | Down $ -0.09 | $107.18 | $107.08 | 300 |
| 09:36 AM | $107.27 | Up $0.39 | $107.27 | $107.01 | 900 |
| 09:30 AM | $106.88 | Up $0.74 | $106.88 | $106.28 | 1,500 |
| 09:30 AM | $106.88 | Up $0.00 | $106.88 | $106.28 | 0 |
| 09:30 AM | $106.88 | Up $0.00 | $106.88 | $106.28 | 0 |
| 09:30 AM | $106.88 | Up $0.00 | $106.88 | $106.28 | 0 |
| 09:30 AM | $106.88 | Up $0.00 | $106.88 | $106.28 | 0 |
| 09:30 AM | $106.88 | Up $0.00 | $106.88 | $106.28 | 0 |
| Previous close | $106.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $107.50 | $107.56 | $108.44 | $107.18 | 270,100 |
| 16/04/2025 | $106.14 | $105.60 | $106.27 | $104.22 | 293,000 |
| 15/04/2025 | $107.76 | $109.79 | $110.59 | $107.16 | 175,400 |
| 14/04/2025 | $110.01 | $110.28 | $110.95 | $109.09 | 301,800 |
| 11/04/2025 | $112.87 | $110.76 | $113.23 | $109.80 | 172,200 |
| 10/04/2025 | $113.49 | $113.36 | $114.73 | $112.44 | 221,000 |
| 09/04/2025 | $116.44 | $107.00 | $118.50 | $106.87 | 427,300 |
| 08/04/2025 | $105.08 | $108.92 | $109.04 | $103.00 | 273,600 |
| 07/04/2025 | $108.81 | $107.45 | $110.00 | $106.22 | 266,800 |
| 04/04/2025 | $113.02 | $110.15 | $114.32 | $110.00 | 449,900 |
| 03/04/2025 | $106.78 | $105.72 | $107.96 | $105.57 | 293,000 |
| 02/04/2025 | $115.70 | $113.21 | $115.76 | $113.20 | 223,600 |
| 01/04/2025 | $110.58 | $111.06 | $112.10 | $109.68 | 168,900 |
| 31/03/2025 | $111.42 | $108.87 | $111.66 | $108.43 | 243,900 |
| 28/03/2025 | $110.20 | $111.24 | $112.10 | $110.09 | 242,400 |
| 27/03/2025 | $117.43 | $117.32 | $117.61 | $116.51 | 170,600 |
| 26/03/2025 | $119.92 | $119.40 | $120.33 | $118.80 | 186,700 |
| 25/03/2025 | $119.55 | $119.09 | $119.99 | $118.52 | 148,000 |
| 24/03/2025 | $120.63 | $119.89 | $120.83 | $119.40 | 231,200 |
| 21/03/2025 | $117.49 | $118.69 | $119.10 | $117.12 | 358,600 |
| 20/03/2025 | $119.29 | $119.00 | $119.52 | $118.06 | 166,000 |
| 19/03/2025 | $119.06 | $119.72 | $119.79 | $117.88 | 182,500 |
| 18/03/2025 | $119.02 | $118.74 | $119.60 | $118.69 | 160,500 |
| 17/03/2025 | $119.00 | $118.81 | $119.42 | $118.40 | 139,200 |
| 14/03/2025 | $118.50 | $118.33 | $118.82 | $117.47 | 215,400 |
| 13/03/2025 | $118.25 | $118.81 | $119.20 | $117.61 | 284,300 |
| 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 |
Graphs are not available, please refer to the detailed table