Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
306.17 Up 2.87 (0.94 %)
Delayed : 2025/04/30 17:40:00
- Previous close $303.30
- Opening $302.87
- Price Ask $304.58
- Price Bid $304.58
- Size Bid 1
- Size Ask 1
- Today High $307.10
- Today Low $302.79
- 52 Weeks High $307.10
- 52 Weeks Low $218.58
- Volume 496,013
Fundamentals
- P/E Ratio : 24.54
- Earnings/Share : 2.28
- Dividends/Share : $1.33
- Current Div. Yield : 1.74
- Market Cap (M) : 54,603.21
- Shares Out (M) : 178.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $306.17 | Up $0.27 | $306.17 | $306.17 | 298,700 |
| 03:59 PM | $305.90 | Down $ -0.42 | $306.33 | $305.89 | 5,200 |
| 03:58 PM | $306.32 | Down $ -0.18 | $306.50 | $306.19 | 2,900 |
| 03:57 PM | $306.50 | Down $ -0.09 | $306.69 | $306.50 | 3,100 |
| 03:56 PM | $306.59 | Up $0.01 | $306.80 | $306.59 | 2,400 |
| 03:55 PM | $306.58 | Down $ -0.02 | $306.66 | $306.44 | 4,700 |
| 03:54 PM | $306.60 | Down $ -0.21 | $306.67 | $306.60 | 700 |
| 03:53 PM | $306.81 | Down $ -0.28 | $307.10 | $306.81 | 3,200 |
| 03:52 PM | $307.09 | Up $0.14 | $307.09 | $306.87 | 4,700 |
| 03:51 PM | $306.95 | Up $0.03 | $307.06 | $306.80 | 6,300 |
| 03:50 PM | $306.92 | Up $1.39 | $307.05 | $305.59 | 8,800 |
| 03:49 PM | $305.53 | Up $0.10 | $305.53 | $305.44 | 900 |
| 03:48 PM | $305.43 | Up $0.16 | $305.43 | $305.35 | 500 |
| 03:47 PM | $305.27 | Up $0.12 | $305.27 | $305.15 | 1,200 |
| 03:46 PM | $305.15 | Up $0.10 | $305.16 | $305.15 | 400 |
| 03:45 PM | $305.05 | Up $0.06 | $305.05 | $305.03 | 300 |
| 03:44 PM | $304.99 | Down $0.00 | $305.10 | $304.93 | 5,100 |
| 03:43 PM | $304.99 | Up $0.09 | $304.99 | $304.96 | 300 |
| 03:42 PM | $304.90 | Up $0.08 | $304.90 | $304.90 | 100 |
| 03:41 PM | $304.82 | Up $0.13 | $304.82 | $304.69 | 400 |
| 03:40 PM | $304.69 | Up $0.07 | $304.69 | $304.69 | 100 |
| 03:39 PM | $304.62 | Down $ -0.16 | $304.70 | $304.62 | 900 |
| 03:38 PM | $304.78 | Down $ -0.01 | $304.78 | $304.78 | 100 |
| 03:37 PM | $304.79 | Up $0.05 | $304.79 | $304.72 | 600 |
| 03:36 PM | $304.74 | Up $0.18 | $304.74 | $304.54 | 1,400 |
| 03:35 PM | $304.56 | Down $ -0.02 | $304.58 | $304.56 | 300 |
| 03:34 PM | $304.58 | Up $0.43 | $304.58 | $304.16 | 4,000 |
| 03:32 PM | $304.15 | Up $0.02 | $304.15 | $303.99 | 700 |
| 03:32 PM | $304.15 | Up $0.00 | $304.15 | $303.99 | 0 |
| 03:31 PM | $304.13 | Up $0.00 | $304.13 | $304.01 | 1,000 |
| 03:30 PM | $304.13 | Up $0.02 | $304.15 | $304.11 | 1,000 |
| 03:29 PM | $304.11 | Up $0.00 | $304.11 | $304.11 | 100 |
| 03:28 PM | $304.11 | Up $0.00 | $304.11 | $304.05 | 600 |
| 03:27 PM | $304.11 | Up $0.06 | $304.11 | $304.04 | 300 |
| 03:26 PM | $304.05 | Up $0.00 | $304.11 | $304.05 | 200 |
| 03:25 PM | $304.05 | Down $ -0.19 | $304.15 | $304.04 | 1,300 |
| 03:24 PM | $304.24 | Up $0.12 | $304.24 | $304.24 | 100 |
| 03:22 PM | $304.13 | Down $0.00 | $304.13 | $304.13 | 100 |
| 03:22 PM | $304.13 | Up $0.00 | $304.13 | $304.13 | 0 |
| 03:21 PM | $304.13 | Down $ -0.07 | $304.20 | $304.13 | 200 |
| 03:20 PM | $304.20 | Up $0.02 | $304.20 | $304.18 | 200 |
| 03:19 PM | $304.18 | Up $0.09 | $304.18 | $304.10 | 1,500 |
| 03:18 PM | $304.09 | Up $0.06 | $304.09 | $304.08 | 200 |
| 03:16 PM | $304.03 | Down $ -0.01 | $304.07 | $304.03 | 200 |
| 03:16 PM | $304.03 | Up $0.00 | $304.07 | $304.03 | 0 |
| 03:15 PM | $304.04 | Up $0.42 | $304.04 | $303.63 | 1,200 |
| 03:12 PM | $303.63 | Up $0.00 | $303.63 | $303.63 | 200 |
| 03:12 PM | $303.63 | Up $0.00 | $303.63 | $303.63 | 0 |
| 03:12 PM | $303.63 | Up $0.00 | $303.63 | $303.63 | 0 |
| 03:11 PM | $303.63 | Up $0.01 | $303.63 | $303.63 | 200 |
| 03:09 PM | $303.62 | Down $ -0.08 | $303.76 | $303.62 | 1,800 |
| 03:09 PM | $303.62 | Up $0.00 | $303.76 | $303.62 | 0 |
| 03:07 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 100 |
| 03:07 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 03:03 PM | $303.70 | Up $0.01 | $303.70 | $303.70 | 100 |
| 03:03 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 03:03 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 03:03 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 03:02 PM | $303.69 | Down $ -0.01 | $303.69 | $303.69 | 100 |
| 03:00 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 100 |
| 03:00 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 02:58 PM | $303.70 | Up $0.03 | $303.70 | $303.70 | 100 |
| 02:58 PM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 02:57 PM | $303.67 | Up $0.12 | $303.67 | $303.67 | 100 |
| 02:47 PM | $303.55 | Up $0.21 | $303.62 | $303.37 | 400 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:47 PM | $303.55 | Up $0.00 | $303.62 | $303.37 | 0 |
| 02:45 PM | $303.34 | Up $0.23 | $303.34 | $303.33 | 400 |
| 02:45 PM | $303.34 | Up $0.00 | $303.34 | $303.33 | 0 |
| 02:38 PM | $303.11 | Down $ -0.30 | $303.19 | $303.10 | 300 |
| 02:38 PM | $303.11 | Up $0.00 | $303.19 | $303.10 | 0 |
| 02:38 PM | $303.11 | Up $0.00 | $303.19 | $303.10 | 0 |
| 02:38 PM | $303.11 | Up $0.00 | $303.19 | $303.10 | 0 |
| 02:38 PM | $303.11 | Up $0.00 | $303.19 | $303.10 | 0 |
| 02:38 PM | $303.11 | Up $0.00 | $303.19 | $303.10 | 0 |
| 02:38 PM | $303.11 | Up $0.00 | $303.19 | $303.10 | 0 |
| 02:34 PM | $303.41 | Down $ -0.06 | $303.42 | $303.41 | 500 |
| 02:34 PM | $303.41 | Up $0.00 | $303.42 | $303.41 | 0 |
| 02:34 PM | $303.41 | Up $0.00 | $303.42 | $303.41 | 0 |
| 02:34 PM | $303.41 | Up $0.00 | $303.42 | $303.41 | 0 |
| 02:32 PM | $303.47 | Down $ -0.08 | $303.47 | $303.47 | 300 |
| 02:32 PM | $303.47 | Up $0.00 | $303.47 | $303.47 | 0 |
| 02:31 PM | $303.55 | Down $ -0.09 | $303.60 | $303.52 | 400 |
| 02:30 PM | $303.64 | Down $ -0.13 | $303.66 | $303.64 | 200 |
| 02:29 PM | $303.77 | Down $ -0.20 | $303.94 | $303.77 | 600 |
| 02:28 PM | $303.97 | Down $ -0.08 | $303.99 | $303.97 | 600 |
| 02:27 PM | $304.05 | Up $0.02 | $304.05 | $303.99 | 3,400 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 300 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 0 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 0 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 0 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 0 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 0 |
| 02:20 PM | $304.03 | Up $0.00 | $304.12 | $304.03 | 0 |
| 02:19 PM | $304.03 | Down $ -0.12 | $304.16 | $304.03 | 700 |
| 02:17 PM | $304.15 | Up $0.12 | $304.15 | $304.15 | 100 |
| 02:17 PM | $304.15 | Up $0.00 | $304.15 | $304.15 | 0 |
| 02:15 PM | $304.03 | Down $ -0.04 | $304.06 | $304.03 | 300 |
| 02:15 PM | $304.03 | Up $0.00 | $304.06 | $304.03 | 0 |
| 02:14 PM | $304.07 | Down $ -0.07 | $304.13 | $304.07 | 700 |
| 02:13 PM | $304.14 | Down $ -0.13 | $304.14 | $304.14 | 100 |
| 02:08 PM | $304.27 | Down $ -0.09 | $304.34 | $304.27 | 800 |
| 02:08 PM | $304.27 | Up $0.00 | $304.34 | $304.27 | 0 |
| 02:08 PM | $304.27 | Up $0.00 | $304.34 | $304.27 | 0 |
| 02:08 PM | $304.27 | Up $0.00 | $304.34 | $304.27 | 0 |
| 02:08 PM | $304.27 | Up $0.00 | $304.34 | $304.27 | 0 |
| 02:07 PM | $304.36 | Up $0.46 | $304.36 | $303.90 | 7,500 |
| 02:06 PM | $303.90 | Down $ -0.02 | $303.91 | $303.90 | 1,200 |
| 02:05 PM | $303.92 | Up $0.00 | $303.92 | $303.92 | 200 |
| 02:04 PM | $303.92 | Down $0.00 | $303.92 | $303.92 | 100 |
| 02:03 PM | $303.92 | Up $0.00 | $303.92 | $303.92 | 900 |
| 02:02 PM | $303.92 | Up $0.02 | $303.92 | $303.92 | 300 |
| 02:00 PM | $303.90 | Up $0.00 | $303.90 | $303.90 | 200 |
| 02:00 PM | $303.90 | Up $0.00 | $303.90 | $303.90 | 0 |
| 01:58 PM | $303.90 | Up $0.00 | $303.90 | $303.90 | 300 |
| 01:58 PM | $303.90 | Up $0.00 | $303.90 | $303.90 | 0 |
| 01:57 PM | $303.89 | Up $0.00 | $303.89 | $303.89 | 500 |
| 01:56 PM | $303.89 | Down $0.00 | $303.89 | $303.89 | 500 |
| 01:54 PM | $303.90 | Up $0.06 | $303.90 | $303.89 | 200 |
| 01:54 PM | $303.90 | Up $0.00 | $303.90 | $303.89 | 0 |
| 01:52 PM | $303.83 | Up $0.30 | $303.93 | $303.53 | 3,300 |
| 01:52 PM | $303.83 | Up $0.00 | $303.93 | $303.53 | 0 |
| 01:51 PM | $303.53 | Up $0.00 | $303.53 | $303.53 | 300 |
| 01:50 PM | $303.53 | Up $0.03 | $303.53 | $303.53 | 2,200 |
| 01:43 PM | $303.50 | Up $0.09 | $303.50 | $303.45 | 600 |
| 01:43 PM | $303.50 | Up $0.00 | $303.50 | $303.45 | 0 |
| 01:43 PM | $303.50 | Up $0.00 | $303.50 | $303.45 | 0 |
| 01:43 PM | $303.50 | Up $0.00 | $303.50 | $303.45 | 0 |
| 01:43 PM | $303.50 | Up $0.00 | $303.50 | $303.45 | 0 |
| 01:43 PM | $303.50 | Up $0.00 | $303.50 | $303.45 | 0 |
| 01:43 PM | $303.50 | Up $0.00 | $303.50 | $303.45 | 0 |
| 01:42 PM | $303.41 | Down $ -0.06 | $303.41 | $303.41 | 200 |
| 01:41 PM | $303.47 | Up $0.07 | $303.47 | $303.38 | 300 |
| 01:40 PM | $303.40 | Down $ -0.18 | $303.61 | $303.40 | 2,200 |
| 01:38 PM | $303.58 | Up $0.00 | $303.58 | $303.58 | 100 |
| 01:38 PM | $303.58 | Up $0.00 | $303.58 | $303.58 | 0 |
| 01:37 PM | $303.58 | Down $ -0.02 | $303.58 | $303.58 | 100 |
| 01:35 PM | $303.60 | Down $ -0.01 | $303.60 | $303.60 | 100 |
| 01:35 PM | $303.60 | Up $0.00 | $303.60 | $303.60 | 0 |
| 01:34 PM | $303.61 | Up $0.10 | $303.61 | $303.61 | 200 |
| 01:26 PM | $303.51 | Up $0.26 | $303.51 | $303.44 | 400 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:26 PM | $303.51 | Up $0.00 | $303.51 | $303.44 | 0 |
| 01:24 PM | $303.25 | Up $0.40 | $303.25 | $303.23 | 500 |
| 01:24 PM | $303.25 | Up $0.00 | $303.25 | $303.23 | 0 |
| 01:17 PM | $302.85 | Down $ -0.15 | $303.15 | $302.82 | 1,500 |
| 01:17 PM | $302.85 | Up $0.00 | $303.15 | $302.82 | 0 |
| 01:17 PM | $302.85 | Up $0.00 | $303.15 | $302.82 | 0 |
| 01:17 PM | $302.85 | Up $0.00 | $303.15 | $302.82 | 0 |
| 01:17 PM | $302.85 | Up $0.00 | $303.15 | $302.82 | 0 |
| 01:17 PM | $302.85 | Up $0.00 | $303.15 | $302.82 | 0 |
| 01:17 PM | $302.85 | Up $0.00 | $303.15 | $302.82 | 0 |
| 01:15 PM | $303.00 | Up $0.00 | $303.08 | $303.00 | 800 |
| 01:15 PM | $303.00 | Up $0.00 | $303.08 | $303.00 | 0 |
| 01:14 PM | $303.00 | Down $ -0.03 | $303.00 | $303.00 | 400 |
| 01:10 PM | $303.03 | Down $ -0.34 | $303.36 | $303.03 | 1,100 |
| 01:10 PM | $303.03 | Up $0.00 | $303.36 | $303.03 | 0 |
| 01:10 PM | $303.03 | Up $0.00 | $303.36 | $303.03 | 0 |
| 01:10 PM | $303.03 | Up $0.00 | $303.36 | $303.03 | 0 |
| 01:08 PM | $303.37 | Down $ -0.01 | $303.37 | $303.37 | 300 |
| 01:08 PM | $303.37 | Up $0.00 | $303.37 | $303.37 | 0 |
| 01:07 PM | $303.38 | Down $ -0.21 | $303.38 | $303.38 | 300 |
| 01:05 PM | $303.59 | Down $ -0.01 | $303.59 | $303.58 | 300 |
| 01:05 PM | $303.59 | Up $0.00 | $303.59 | $303.58 | 0 |
| 01:03 PM | $303.60 | Down $ -0.14 | $303.74 | $303.50 | 1,300 |
| 01:03 PM | $303.60 | Up $0.00 | $303.74 | $303.50 | 0 |
| 01:00 PM | $303.74 | Down $ -0.12 | $303.74 | $303.74 | 100 |
| 01:00 PM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 01:00 PM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 12:59 PM | $303.86 | Up $0.17 | $303.86 | $303.62 | 700 |
| 12:52 PM | $303.69 | Down $ -0.11 | $303.69 | $303.69 | 100 |
| 12:52 PM | $303.69 | Up $0.00 | $303.69 | $303.69 | 0 |
| 12:52 PM | $303.69 | Up $0.00 | $303.69 | $303.69 | 0 |
| 12:52 PM | $303.69 | Up $0.00 | $303.69 | $303.69 | 0 |
| 12:52 PM | $303.69 | Up $0.00 | $303.69 | $303.69 | 0 |
| 12:52 PM | $303.69 | Up $0.00 | $303.69 | $303.69 | 0 |
| 12:52 PM | $303.69 | Up $0.00 | $303.69 | $303.69 | 0 |
| 12:51 PM | $303.80 | Down $ -0.02 | $303.80 | $303.74 | 400 |
| 12:48 PM | $303.83 | Up $0.01 | $303.83 | $303.83 | 200 |
| 12:48 PM | $303.83 | Up $0.00 | $303.83 | $303.83 | 0 |
| 12:48 PM | $303.83 | Up $0.00 | $303.83 | $303.83 | 0 |
| 12:46 PM | $303.81 | Down $ -0.42 | $304.14 | $303.81 | 500 |
| 12:46 PM | $303.81 | Up $0.00 | $304.14 | $303.81 | 0 |
| 12:43 PM | $304.23 | Down $ -0.01 | $304.29 | $304.21 | 600 |
| 12:43 PM | $304.23 | Up $0.00 | $304.29 | $304.21 | 0 |
| 12:43 PM | $304.23 | Up $0.00 | $304.29 | $304.21 | 0 |
| 12:42 PM | $304.24 | Down $ -0.21 | $304.45 | $304.24 | 600 |
| 12:41 PM | $304.45 | Up $0.21 | $304.48 | $304.34 | 1,300 |
| 12:40 PM | $304.24 | Down $ -0.30 | $304.40 | $304.24 | 900 |
| 12:39 PM | $304.54 | Down $ -0.02 | $304.54 | $304.47 | 600 |
| 12:37 PM | $304.56 | Down $ -0.10 | $304.61 | $304.56 | 300 |
| 12:37 PM | $304.56 | Up $0.00 | $304.61 | $304.56 | 0 |
| 12:29 PM | $304.66 | Up $0.29 | $304.66 | $304.66 | 100 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:29 PM | $304.66 | Up $0.00 | $304.66 | $304.66 | 0 |
| 12:28 PM | $304.37 | Up $0.10 | $304.65 | $304.37 | 200 |
| 12:25 PM | $304.27 | Down $ -0.12 | $304.64 | $304.27 | 300 |
| 12:25 PM | $304.27 | Up $0.00 | $304.64 | $304.27 | 0 |
| 12:25 PM | $304.27 | Up $0.00 | $304.64 | $304.27 | 0 |
| 12:19 PM | $304.39 | Up $0.18 | $304.39 | $304.22 | 600 |
| 12:19 PM | $304.39 | Up $0.00 | $304.39 | $304.22 | 0 |
| 12:19 PM | $304.39 | Up $0.00 | $304.39 | $304.22 | 0 |
| 12:19 PM | $304.39 | Up $0.00 | $304.39 | $304.22 | 0 |
| 12:19 PM | $304.39 | Up $0.00 | $304.39 | $304.22 | 0 |
| 12:19 PM | $304.39 | Up $0.00 | $304.39 | $304.22 | 0 |
| 12:15 PM | $304.21 | Up $0.51 | $304.21 | $303.66 | 1,900 |
| 12:15 PM | $304.21 | Up $0.00 | $304.21 | $303.66 | 0 |
| 12:15 PM | $304.21 | Up $0.00 | $304.21 | $303.66 | 0 |
| 12:15 PM | $304.21 | Up $0.00 | $304.21 | $303.66 | 0 |
| 12:12 PM | $303.70 | Down $ -0.11 | $303.85 | $303.70 | 1,100 |
| 12:12 PM | $303.70 | Up $0.00 | $303.85 | $303.70 | 0 |
| 12:12 PM | $303.70 | Up $0.00 | $303.85 | $303.70 | 0 |
| 12:11 PM | $303.80 | Down $ -0.01 | $303.80 | $303.80 | 200 |
| 12:10 PM | $303.81 | Down $ -0.01 | $303.81 | $303.81 | 100 |
| 12:08 PM | $303.82 | Down $ -0.18 | $303.82 | $303.81 | 200 |
| 12:08 PM | $303.82 | Up $0.00 | $303.82 | $303.81 | 0 |
| 12:03 PM | $304.00 | Down $ -0.07 | $304.18 | $304.00 | 200 |
| 12:03 PM | $304.00 | Up $0.00 | $304.18 | $304.00 | 0 |
| 12:03 PM | $304.00 | Up $0.00 | $304.18 | $304.00 | 0 |
| 12:03 PM | $304.00 | Up $0.00 | $304.18 | $304.00 | 0 |
| 12:03 PM | $304.00 | Up $0.00 | $304.18 | $304.00 | 0 |
| 12:00 PM | $304.07 | Down $ -0.16 | $304.07 | $304.07 | 100 |
| 12:00 PM | $304.07 | Up $0.00 | $304.07 | $304.07 | 0 |
| 12:00 PM | $304.07 | Up $0.00 | $304.07 | $304.07 | 0 |
| 11:58 AM | $304.23 | Up $0.13 | $304.25 | $304.23 | 500 |
| 11:58 AM | $304.23 | Up $0.00 | $304.25 | $304.23 | 0 |
| 11:53 AM | $304.10 | Down $ -0.13 | $304.11 | $304.10 | 300 |
| 11:53 AM | $304.10 | Up $0.00 | $304.11 | $304.10 | 0 |
| 11:53 AM | $304.10 | Up $0.00 | $304.11 | $304.10 | 0 |
| 11:53 AM | $304.10 | Up $0.00 | $304.11 | $304.10 | 0 |
| 11:53 AM | $304.10 | Up $0.00 | $304.11 | $304.10 | 0 |
| 11:44 AM | $304.23 | Up $0.17 | $304.23 | $304.22 | 300 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:44 AM | $304.23 | Up $0.00 | $304.23 | $304.22 | 0 |
| 11:37 AM | $304.06 | Down $ -0.10 | $304.06 | $304.06 | 200 |
| 11:37 AM | $304.06 | Up $0.00 | $304.06 | $304.06 | 0 |
| 11:37 AM | $304.06 | Up $0.00 | $304.06 | $304.06 | 0 |
| 11:37 AM | $304.06 | Up $0.00 | $304.06 | $304.06 | 0 |
| 11:37 AM | $304.06 | Up $0.00 | $304.06 | $304.06 | 0 |
| 11:37 AM | $304.06 | Up $0.00 | $304.06 | $304.06 | 0 |
| 11:37 AM | $304.06 | Up $0.00 | $304.06 | $304.06 | 0 |
| 11:36 AM | $304.16 | Down $ -0.03 | $304.18 | $304.15 | 400 |
| 11:35 AM | $304.19 | Down $ -0.01 | $304.23 | $304.19 | 400 |
| 11:34 AM | $304.20 | Down $ -0.08 | $304.47 | $304.20 | 200 |
| 11:31 AM | $304.28 | Up $0.18 | $304.28 | $304.26 | 300 |
| 11:31 AM | $304.28 | Up $0.00 | $304.28 | $304.26 | 0 |
| 11:31 AM | $304.28 | Up $0.00 | $304.28 | $304.26 | 0 |
| 11:29 AM | $304.10 | Up $0.05 | $304.10 | $304.10 | 100 |
| 11:29 AM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 11:28 AM | $304.05 | Up $0.15 | $304.05 | $304.04 | 200 |
| 11:25 AM | $303.90 | Up $0.09 | $303.90 | $303.78 | 300 |
| 11:25 AM | $303.90 | Up $0.00 | $303.90 | $303.78 | 0 |
| 11:25 AM | $303.90 | Up $0.00 | $303.90 | $303.78 | 0 |
| 11:21 AM | $303.81 | Down $ -0.09 | $304.07 | $303.79 | 1,100 |
| 11:21 AM | $303.81 | Up $0.00 | $304.07 | $303.79 | 0 |
| 11:21 AM | $303.81 | Up $0.00 | $304.07 | $303.79 | 0 |
| 11:21 AM | $303.81 | Up $0.00 | $304.07 | $303.79 | 0 |
| 11:14 AM | $303.90 | Down $ -0.13 | $304.01 | $303.90 | 400 |
| 11:14 AM | $303.90 | Up $0.00 | $304.01 | $303.90 | 0 |
| 11:14 AM | $303.90 | Up $0.00 | $304.01 | $303.90 | 0 |
| 11:14 AM | $303.90 | Up $0.00 | $304.01 | $303.90 | 0 |
| 11:14 AM | $303.90 | Up $0.00 | $304.01 | $303.90 | 0 |
| 11:14 AM | $303.90 | Up $0.00 | $304.01 | $303.90 | 0 |
| 11:14 AM | $303.90 | Up $0.00 | $304.01 | $303.90 | 0 |
| 11:13 AM | $304.03 | Up $0.01 | $304.17 | $304.03 | 400 |
| 11:12 AM | $304.02 | Down $ -0.03 | $304.02 | $304.02 | 100 |
| 11:11 AM | $304.05 | Down $ -0.10 | $304.05 | $304.05 | 100 |
| 11:10 AM | $304.15 | Up $0.30 | $304.15 | $304.06 | 500 |
| 11:09 AM | $303.85 | Down $ -0.01 | $303.93 | $303.85 | 200 |
| 11:08 AM | $303.86 | Down $ -0.10 | $303.97 | $303.86 | 300 |
| 11:04 AM | $303.97 | Down $ -0.01 | $303.97 | $303.97 | 100 |
| 11:04 AM | $303.97 | Up $0.00 | $303.97 | $303.97 | 0 |
| 11:04 AM | $303.97 | Up $0.00 | $303.97 | $303.97 | 0 |
| 11:04 AM | $303.97 | Up $0.00 | $303.97 | $303.97 | 0 |
| 11:03 AM | $303.98 | Down $ -0.14 | $303.99 | $303.85 | 2,100 |
| 10:59 AM | $304.12 | Down $ -0.05 | $304.23 | $304.12 | 200 |
| 10:59 AM | $304.12 | Up $0.00 | $304.23 | $304.12 | 0 |
| 10:59 AM | $304.12 | Up $0.00 | $304.23 | $304.12 | 0 |
| 10:59 AM | $304.12 | Up $0.00 | $304.23 | $304.12 | 0 |
| 10:56 AM | $304.17 | Down $ -0.26 | $304.26 | $304.17 | 500 |
| 10:56 AM | $304.17 | Up $0.00 | $304.26 | $304.17 | 0 |
| 10:56 AM | $304.17 | Up $0.00 | $304.26 | $304.17 | 0 |
| 10:52 AM | $304.43 | Up $0.29 | $304.45 | $304.27 | 800 |
| 10:52 AM | $304.43 | Up $0.00 | $304.45 | $304.27 | 0 |
| 10:52 AM | $304.43 | Up $0.00 | $304.45 | $304.27 | 0 |
| 10:52 AM | $304.43 | Up $0.00 | $304.45 | $304.27 | 0 |
| 10:50 AM | $304.14 | Down $ -0.37 | $304.41 | $304.14 | 1,100 |
| 10:50 AM | $304.14 | Up $0.00 | $304.41 | $304.14 | 0 |
| 10:48 AM | $304.51 | Up $0.06 | $304.51 | $304.49 | 200 |
| 10:48 AM | $304.51 | Up $0.00 | $304.51 | $304.49 | 0 |
| 10:47 AM | $304.45 | Up $0.08 | $304.45 | $304.21 | 200 |
| 10:44 AM | $304.37 | Up $0.32 | $304.37 | $304.34 | 400 |
| 10:44 AM | $304.37 | Up $0.00 | $304.37 | $304.34 | 0 |
| 10:44 AM | $304.37 | Up $0.00 | $304.37 | $304.34 | 0 |
| 10:41 AM | $304.05 | Down $ -0.13 | $304.05 | $304.05 | 100 |
| 10:41 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:41 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:39 AM | $304.18 | Up $0.19 | $304.18 | $304.15 | 300 |
| 10:39 AM | $304.18 | Up $0.00 | $304.18 | $304.15 | 0 |
| 10:37 AM | $303.99 | Up $0.09 | $303.99 | $303.99 | 100 |
| 10:37 AM | $303.99 | Up $0.00 | $303.99 | $303.99 | 0 |
| 10:35 AM | $303.90 | Down $ -0.10 | $303.95 | $303.87 | 700 |
| 10:35 AM | $303.90 | Up $0.00 | $303.95 | $303.87 | 0 |
| 10:30 AM | $304.00 | Down $ -0.25 | $304.00 | $304.00 | 25,000 |
| 10:30 AM | $304.00 | Up $0.00 | $304.00 | $304.00 | 0 |
| 10:30 AM | $304.00 | Up $0.00 | $304.00 | $304.00 | 0 |
| 10:30 AM | $304.00 | Up $0.00 | $304.00 | $304.00 | 0 |
| 10:30 AM | $304.00 | Up $0.00 | $304.00 | $304.00 | 0 |
| 10:26 AM | $304.25 | Up $0.20 | $304.25 | $304.12 | 700 |
| 10:26 AM | $304.25 | Up $0.00 | $304.25 | $304.12 | 0 |
| 10:26 AM | $304.25 | Up $0.00 | $304.25 | $304.12 | 0 |
| 10:26 AM | $304.25 | Up $0.00 | $304.25 | $304.12 | 0 |
| 10:25 AM | $304.05 | Up $0.24 | $304.05 | $304.05 | 100 |
| 10:24 AM | $303.81 | Up $0.23 | $304.11 | $303.81 | 700 |
| 10:23 AM | $303.58 | Down $ -0.27 | $303.80 | $303.58 | 300 |
| 10:21 AM | $303.85 | Down $ -0.06 | $303.91 | $303.85 | 300 |
| 10:21 AM | $303.85 | Up $0.00 | $303.91 | $303.85 | 0 |
| 10:19 AM | $303.91 | Down $ -0.03 | $304.03 | $303.91 | 300 |
| 10:19 AM | $303.91 | Up $0.00 | $304.03 | $303.91 | 0 |
| 10:18 AM | $303.94 | Up $0.52 | $303.94 | $303.71 | 600 |
| 10:16 AM | $303.42 | Up $0.11 | $303.42 | $303.07 | 700 |
| 10:16 AM | $303.42 | Up $0.00 | $303.42 | $303.07 | 0 |
| 10:15 AM | $303.31 | Up $0.01 | $303.31 | $302.95 | 4,200 |
| 10:14 AM | $303.30 | Down $ -0.01 | $303.39 | $303.30 | 800 |
| 10:10 AM | $303.31 | Down $ -0.19 | $303.50 | $303.30 | 300 |
| 10:10 AM | $303.31 | Up $0.00 | $303.50 | $303.30 | 0 |
| 10:10 AM | $303.31 | Up $0.00 | $303.50 | $303.30 | 0 |
| 10:10 AM | $303.31 | Up $0.00 | $303.50 | $303.30 | 0 |
| 10:09 AM | $303.50 | Down $ -0.42 | $303.80 | $303.50 | 900 |
| 10:08 AM | $303.92 | Up $0.51 | $303.92 | $303.72 | 300 |
| 10:06 AM | $303.41 | Down $ -0.19 | $303.54 | $303.41 | 400 |
| 10:06 AM | $303.41 | Up $0.00 | $303.54 | $303.41 | 0 |
| 10:05 AM | $303.60 | Up $0.66 | $303.60 | $303.30 | 1,100 |
| 10:00 AM | $302.94 | Up $0.00 | $302.94 | $302.93 | 200 |
| 10:00 AM | $302.94 | Up $0.00 | $302.94 | $302.93 | 0 |
| 10:00 AM | $302.94 | Up $0.00 | $302.94 | $302.93 | 0 |
| 10:00 AM | $302.94 | Up $0.00 | $302.94 | $302.93 | 0 |
| 10:00 AM | $302.94 | Up $0.00 | $302.94 | $302.93 | 0 |
| 09:58 AM | $302.94 | Up $0.15 | $303.13 | $302.94 | 700 |
| 09:58 AM | $302.94 | Up $0.00 | $303.13 | $302.94 | 0 |
| 09:57 AM | $302.79 | Down $ -0.46 | $303.26 | $302.79 | 2,400 |
| 09:56 AM | $303.25 | Up $0.02 | $303.25 | $303.25 | 400 |
| 09:53 AM | $303.23 | Down $ -0.36 | $303.36 | $303.23 | 500 |
| 09:53 AM | $303.23 | Up $0.00 | $303.36 | $303.23 | 0 |
| 09:53 AM | $303.23 | Up $0.00 | $303.36 | $303.23 | 0 |
| 09:52 AM | $303.59 | Down $ -0.18 | $303.63 | $303.58 | 800 |
| 09:50 AM | $303.77 | Down $ -0.27 | $303.83 | $303.77 | 500 |
| 09:50 AM | $303.77 | Up $0.00 | $303.83 | $303.77 | 0 |
| 09:49 AM | $304.04 | Up $0.43 | $304.05 | $304.02 | 600 |
| 09:48 AM | $303.61 | Down $ -0.05 | $303.61 | $303.61 | 100 |
| 09:47 AM | $303.66 | Down $ -0.49 | $304.10 | $303.66 | 900 |
| 09:45 AM | $304.15 | Up $0.10 | $304.31 | $303.56 | 2,700 |
| 09:45 AM | $304.15 | Up $0.00 | $304.31 | $303.56 | 0 |
| 09:41 AM | $304.05 | Down $ -0.87 | $304.12 | $304.05 | 700 |
| 09:41 AM | $304.05 | Up $0.00 | $304.12 | $304.05 | 0 |
| 09:41 AM | $304.05 | Up $0.00 | $304.12 | $304.05 | 0 |
| 09:41 AM | $304.05 | Up $0.00 | $304.12 | $304.05 | 0 |
| 09:40 AM | $304.92 | Up $1.27 | $304.92 | $304.92 | 100 |
| 09:36 AM | $303.65 | Down $ -1.14 | $303.65 | $303.65 | 100 |
| 09:36 AM | $303.65 | Up $0.00 | $303.65 | $303.65 | 0 |
| 09:36 AM | $303.65 | Up $0.00 | $303.65 | $303.65 | 0 |
| 09:36 AM | $303.65 | Up $0.00 | $303.65 | $303.65 | 0 |
| 09:35 AM | $304.79 | Up $1.72 | $304.79 | $304.79 | 100 |
| 09:34 AM | $303.07 | Down $ -1.92 | $303.07 | $303.06 | 200 |
| 09:30 AM | $304.99 | Up $1.69 | $304.99 | $302.87 | 2,200 |
| 09:30 AM | $304.99 | Up $0.00 | $304.99 | $302.87 | 0 |
| 09:30 AM | $304.99 | Up $0.00 | $304.99 | $302.87 | 0 |
| 09:30 AM | $304.99 | Up $0.00 | $304.99 | $302.87 | 0 |
| Previous close | $303.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $306.17 | $304.07 | $307.10 | $302.82 | 418,800 |
| 29-04-2025 | $303.30 | $299.70 | $303.97 | $299.63 | 349,000 |
| 28-04-2025 | $298.28 | $297.42 | $298.58 | $296.66 | 146,400 |
| 25-04-2025 | $296.91 | $295.54 | $297.13 | $294.48 | 132,500 |
| 24-04-2025 | $298.79 | $298.33 | $298.98 | $296.76 | 155,700 |
| 23-04-2025 | $298.72 | $297.89 | $299.75 | $297.68 | 204,900 |
| 22-04-2025 | $296.20 | $296.50 | $297.09 | $294.08 | 160,000 |
| 21-04-2025 | $293.66 | $293.31 | $294.05 | $290.86 | 188,700 |
| 17-04-2025 | $293.93 | $291.75 | $294.68 | $291.61 | 142,400 |
| 16-04-2025 | $291.64 | $289.50 | $291.68 | $288.72 | 183,900 |
| 15-04-2025 | $290.31 | $290.53 | $290.77 | $288.07 | 184,200 |
| 14-04-2025 | $288.19 | $289.00 | $291.12 | $287.95 | 189,900 |
| 11-04-2025 | $287.92 | $284.44 | $288.15 | $282.99 | 323,600 |
| 10-04-2025 | $277.39 | $275.11 | $279.12 | $273.45 | 287,200 |
| 09-04-2025 | $279.36 | $273.59 | $280.76 | $272.01 | 252,000 |
| 08-04-2025 | $274.69 | $279.58 | $280.62 | $272.02 | 371,000 |
| 07-04-2025 | $277.69 | $275.42 | $279.57 | $273.59 | 282,600 |
| 04-04-2025 | $281.55 | $282.90 | $286.52 | $281.36 | 294,800 |
| 03-04-2025 | $290.12 | $294.93 | $295.75 | $289.82 | 214,900 |
| 02-04-2025 | $298.27 | $295.80 | $298.34 | $295.00 | 201,000 |
| 01-04-2025 | $298.56 | $296.13 | $298.66 | $295.37 | 234,900 |
| 31-03-2025 | $294.01 | $292.37 | $295.31 | $291.70 | 356,500 |
| 28-03-2025 | $286.15 | $286.25 | $287.32 | $285.00 | 226,300 |
| 27-03-2025 | $286.06 | $286.60 | $287.24 | $285.60 | 242,000 |
| 26-03-2025 | $283.89 | $282.91 | $284.32 | $282.25 | 183,800 |
| 25-03-2025 | $284.70 | $286.24 | $286.89 | $284.43 | 168,300 |
| 24-03-2025 | $283.66 | $282.07 | $283.79 | $281.24 | 199,500 |
| 21-03-2025 | $280.63 | $279.10 | $281.19 | $279.10 | 404,200 |
| 20-03-2025 | $280.43 | $279.44 | $280.84 | $279.44 | 190,200 |
| 19-03-2025 | $280.38 | $280.60 | $280.93 | $279.43 | 207,400 |
Graphs are not available, please refer to the detailed table