Print

Quotes and Market Data

Find a quote

INTACT FINANCIAL CORPORATION

192.26 Up 2.71 (1.41 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $189.55
  • Opening $190.65
  • Price Ask $191.48
  • Price Bid $191.48
  • Size Bid 10
  • Size Ask 1
  • Today High $192.31
  • Today Low $189.90
  • 52 Weeks High $209.57
  • 52 Weeks Low $170.82
  • Volume 274,081

Fundamentals

  • P/E Ratio : 14.08
  • Earnings/Share : 1.57
  • Dividends/Share : $1.00
  • Current Div. Yield : 2.08
  • Market Cap (M) : 33,694.90
  • Shares Out (M) : 175.26
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $192.26 Up $0.03 $192.26 $192.26 70,400
03:59 PM $192.23 Down $ -0.04 $192.31 $192.12 19,900
03:58 PM $192.27 Up $0.06 $192.27 $192.18 4,500
03:57 PM $192.21 Up $0.01 $192.28 $192.20 1,200
03:56 PM $192.20 Down $ -0.02 $192.22 $192.11 5,800
03:55 PM $192.22 Up $0.09 $192.22 $192.05 4,400
03:54 PM $192.13 Up $0.01 $192.14 $192.13 1,100
03:52 PM $192.12 Up $0.11 $192.13 $192.12 400
03:52 PM $192.12 Up $0.00 $192.13 $192.12 0
03:51 PM $192.01 Down $ -0.09 $192.08 $191.86 5,300
03:50 PM $192.10 Up $0.53 $192.10 $191.62 5,800
03:49 PM $191.57 Up $0.01 $191.60 $191.56 1,400
03:48 PM $191.56 Up $0.05 $191.56 $191.51 1,300
03:47 PM $191.51 Down $ -0.03 $191.53 $191.51 400
03:46 PM $191.54 Up $0.00 $191.54 $191.54 100
03:45 PM $191.54 Down $ -0.05 $191.57 $191.54 700
03:44 PM $191.59 Down $ -0.03 $191.66 $191.59 200
03:43 PM $191.62 Up $0.03 $191.62 $191.61 1,800
03:42 PM $191.59 Up $0.06 $191.59 $191.58 700
03:41 PM $191.53 Up $0.10 $191.53 $191.51 700
03:40 PM $191.43 Down $ -0.07 $191.48 $191.43 700
03:39 PM $191.50 Down $ -0.01 $191.54 $191.50 1,200
03:38 PM $191.51 Up $0.07 $191.51 $191.51 100
03:37 PM $191.44 Down $ -0.02 $191.44 $191.44 300
03:36 PM $191.46 Up $0.09 $191.46 $191.43 800
03:35 PM $191.36 Down $ -0.10 $191.46 $191.35 1,500
03:34 PM $191.46 Up $0.11 $191.46 $191.39 700
03:32 PM $191.35 Up $0.01 $191.41 $191.35 900
03:32 PM $191.35 Up $0.00 $191.41 $191.35 0
03:31 PM $191.34 Up $0.05 $191.34 $191.34 600
03:29 PM $191.29 Up $0.09 $191.29 $191.28 300
03:29 PM $191.29 Up $0.00 $191.29 $191.28 0
03:27 PM $191.20 Down $ -0.08 $191.20 $191.20 100
03:27 PM $191.20 Up $0.00 $191.20 $191.20 0
03:26 PM $191.28 Up $0.13 $191.28 $191.11 2,300
03:25 PM $191.15 Up $0.07 $191.15 $191.04 1,200
03:24 PM $191.08 Up $0.06 $191.11 $191.08 1,200
03:23 PM $191.02 Down $ -0.02 $191.06 $191.02 300
03:22 PM $191.04 Up $0.09 $191.05 $191.01 800
03:21 PM $190.95 Down $ -0.07 $191.04 $190.95 1,300
03:20 PM $191.02 Up $0.05 $191.02 $191.02 100
03:19 PM $190.97 Down $ -0.08 $191.01 $190.97 900
03:18 PM $191.05 Down $ -0.06 $191.05 $191.03 1,000
03:17 PM $191.11 Down $ -0.07 $191.24 $191.11 1,300
03:16 PM $191.18 Down $ -0.18 $191.35 $191.15 1,500
03:14 PM $191.36 Up $0.12 $191.36 $191.32 200
03:14 PM $191.36 Up $0.00 $191.36 $191.32 0
03:13 PM $191.24 Up $0.10 $191.24 $191.23 600
03:11 PM $191.14 Down $ -0.09 $191.16 $191.14 300
03:11 PM $191.14 Up $0.00 $191.16 $191.14 0
03:09 PM $191.23 Up $0.10 $191.23 $191.16 1,200
03:09 PM $191.23 Up $0.00 $191.23 $191.16 0
03:08 PM $191.13 Up $0.10 $191.13 $191.11 400
03:07 PM $191.03 Down $ -0.06 $191.11 $191.03 700
03:05 PM $191.09 Down $ -0.06 $191.09 $191.09 200
03:05 PM $191.09 Up $0.00 $191.09 $191.09 0
03:04 PM $191.15 Up $0.08 $191.15 $190.88 2,400
03:03 PM $191.07 Up $0.00 $191.13 $191.03 2,000
03:02 PM $191.07 Up $0.00 $191.07 $191.00 1,900
03:01 PM $191.07 Up $0.06 $191.10 $190.99 2,000
03:00 PM $191.01 Down $ -0.03 $191.03 $191.00 900
02:58 PM $191.04 Up $0.07 $191.04 $190.97 400
02:58 PM $191.04 Up $0.00 $191.04 $190.97 0
02:57 PM $190.97 Down $ -0.11 $191.07 $190.93 2,600
02:56 PM $191.08 Up $0.07 $191.10 $191.04 1,000
02:55 PM $191.01 Up $0.01 $191.03 $190.93 2,100
02:53 PM $191.00 Down $ -0.07 $191.05 $190.94 400
02:53 PM $191.00 Up $0.00 $191.05 $190.94 0
02:52 PM $191.07 Down $ -0.01 $191.07 $191.07 200
02:51 PM $191.08 Down $ -0.19 $191.24 $191.08 900
02:48 PM $191.27 Down $ -0.06 $191.27 $191.27 200
02:48 PM $191.27 Up $0.00 $191.27 $191.27 0
02:48 PM $191.27 Up $0.00 $191.27 $191.27 0
02:46 PM $191.33 Down $ -0.09 $191.37 $191.33 300
02:46 PM $191.33 Up $0.00 $191.37 $191.33 0
02:45 PM $191.42 Down $ -0.01 $191.42 $191.42 100
02:44 PM $191.43 Up $0.03 $191.43 $191.42 200
02:43 PM $191.40 Down $ -0.02 $191.40 $191.37 700
02:38 PM $191.42 Down $ -0.12 $191.44 $191.32 800
02:38 PM $191.42 Up $0.00 $191.44 $191.32 0
02:38 PM $191.42 Up $0.00 $191.44 $191.32 0
02:38 PM $191.42 Up $0.00 $191.44 $191.32 0
02:38 PM $191.42 Up $0.00 $191.44 $191.32 0
02:36 PM $191.54 Up $0.03 $191.55 $191.46 700
02:36 PM $191.54 Up $0.00 $191.55 $191.46 0
02:35 PM $191.51 Up $0.13 $191.51 $191.46 400
02:33 PM $191.38 Up $0.02 $191.45 $191.36 900
02:33 PM $191.38 Up $0.00 $191.45 $191.36 0
02:31 PM $191.36 Up $0.10 $191.36 $191.25 600
02:31 PM $191.36 Up $0.00 $191.36 $191.25 0
02:30 PM $191.26 Up $0.06 $191.26 $191.26 100
02:29 PM $191.20 Up $0.04 $191.20 $191.20 400
02:28 PM $191.16 Up $0.02 $191.16 $191.16 100
02:27 PM $191.14 Down $ -0.07 $191.17 $191.14 700
02:26 PM $191.21 Up $0.02 $191.21 $191.21 400
02:24 PM $191.19 Up $0.06 $191.19 $191.19 400
02:24 PM $191.19 Up $0.00 $191.19 $191.19 0
02:22 PM $191.13 Down $ -0.08 $191.13 $191.13 200
02:22 PM $191.13 Up $0.00 $191.13 $191.13 0
02:21 PM $191.21 Up $0.01 $191.21 $191.20 200
02:20 PM $191.20 Up $0.09 $191.20 $191.20 100
02:18 PM $191.11 Up $0.04 $191.11 $191.09 600
02:18 PM $191.11 Up $0.00 $191.11 $191.09 0
02:15 PM $191.07 Up $0.11 $191.07 $190.97 800
02:15 PM $191.07 Up $0.00 $191.07 $190.97 0
02:15 PM $191.07 Up $0.00 $191.07 $190.97 0
02:11 PM $190.96 Down $ -0.05 $190.96 $190.89 1,000
02:11 PM $190.96 Up $0.00 $190.96 $190.89 0
02:11 PM $190.96 Up $0.00 $190.96 $190.89 0
02:11 PM $190.96 Up $0.00 $190.96 $190.89 0
02:10 PM $191.01 Up $0.01 $191.01 $191.01 300
02:09 PM $191.00 Up $0.05 $191.00 $191.00 200
02:08 PM $190.95 Up $0.01 $190.95 $190.91 600
02:04 PM $190.94 Up $0.03 $190.94 $190.93 600
02:04 PM $190.94 Up $0.00 $190.94 $190.93 0
02:04 PM $190.94 Up $0.00 $190.94 $190.93 0
02:04 PM $190.94 Up $0.00 $190.94 $190.93 0
02:02 PM $190.91 Up $0.02 $190.91 $190.91 300
02:02 PM $190.91 Up $0.00 $190.91 $190.91 0
02:01 PM $190.89 Up $0.02 $190.89 $190.85 300
02:00 PM $190.87 Up $0.02 $190.88 $190.87 200
01:58 PM $190.85 Up $0.07 $190.85 $190.77 700
01:58 PM $190.85 Up $0.00 $190.85 $190.77 0
01:56 PM $190.78 Up $0.06 $190.83 $190.78 1,200
01:56 PM $190.78 Up $0.00 $190.83 $190.78 0
01:53 PM $190.72 Down $ -0.03 $190.74 $190.72 600
01:53 PM $190.72 Up $0.00 $190.74 $190.72 0
01:53 PM $190.72 Up $0.00 $190.74 $190.72 0
01:48 PM $190.75 Up $0.00 $190.77 $190.75 400
01:48 PM $190.75 Up $0.00 $190.77 $190.75 0
01:48 PM $190.75 Up $0.00 $190.77 $190.75 0
01:48 PM $190.75 Up $0.00 $190.77 $190.75 0
01:48 PM $190.75 Up $0.00 $190.77 $190.75 0
01:47 PM $190.75 Up $0.02 $190.86 $190.75 1,200
01:46 PM $190.73 Up $0.04 $190.73 $190.67 700
01:42 PM $190.69 Up $0.08 $190.69 $190.69 100
01:42 PM $190.69 Up $0.00 $190.69 $190.69 0
01:42 PM $190.69 Up $0.00 $190.69 $190.69 0
01:42 PM $190.69 Up $0.00 $190.69 $190.69 0
01:40 PM $190.61 Up $0.06 $190.61 $190.58 1,200
01:40 PM $190.61 Up $0.00 $190.61 $190.58 0
01:36 PM $190.55 Down $ -0.09 $190.58 $190.55 400
01:36 PM $190.55 Up $0.00 $190.58 $190.55 0
01:36 PM $190.55 Up $0.00 $190.58 $190.55 0
01:36 PM $190.55 Up $0.00 $190.58 $190.55 0
01:33 PM $190.64 Down $ -0.03 $190.64 $190.64 300
01:33 PM $190.64 Up $0.00 $190.64 $190.64 0
01:33 PM $190.64 Up $0.00 $190.64 $190.64 0
01:32 PM $190.67 Down $ -0.03 $190.74 $190.67 800
01:31 PM $190.70 Down $ -0.04 $190.71 $190.70 400
01:28 PM $190.74 Down $ -0.05 $190.77 $190.74 700
01:28 PM $190.74 Up $0.00 $190.77 $190.74 0
01:28 PM $190.74 Up $0.00 $190.77 $190.74 0
01:26 PM $190.79 Up $0.06 $190.79 $190.77 400
01:26 PM $190.79 Up $0.00 $190.79 $190.77 0
01:23 PM $190.73 Up $0.04 $190.73 $190.73 300
01:23 PM $190.73 Up $0.00 $190.73 $190.73 0
01:23 PM $190.73 Up $0.00 $190.73 $190.73 0
01:22 PM $190.69 Down $ -0.05 $190.71 $190.69 300
01:21 PM $190.74 Down $ -0.05 $190.77 $190.74 500
01:20 PM $190.79 Up $0.09 $190.79 $190.76 400
01:18 PM $190.70 Down $ -0.05 $190.70 $190.70 200
01:18 PM $190.70 Up $0.00 $190.70 $190.70 0
01:17 PM $190.75 Up $0.04 $190.75 $190.75 100
01:16 PM $190.71 Down $ -0.07 $190.71 $190.71 100
01:13 PM $190.78 Up $0.12 $190.78 $190.69 700
01:13 PM $190.78 Up $0.00 $190.78 $190.69 0
01:13 PM $190.78 Up $0.00 $190.78 $190.69 0
01:12 PM $190.66 Down $ -0.08 $190.69 $190.66 400
01:07 PM $190.74 Down $ -0.04 $190.81 $190.74 700
01:07 PM $190.74 Up $0.00 $190.81 $190.74 0
01:07 PM $190.74 Up $0.00 $190.81 $190.74 0
01:07 PM $190.74 Up $0.00 $190.81 $190.74 0
01:07 PM $190.74 Up $0.00 $190.81 $190.74 0
01:06 PM $190.78 Up $0.01 $190.84 $190.78 700
01:04 PM $190.77 Up $0.01 $190.78 $190.77 300
01:04 PM $190.77 Up $0.00 $190.78 $190.77 0
01:03 PM $190.76 Up $0.07 $190.76 $190.76 100
01:02 PM $190.69 Down $ -0.03 $190.75 $190.69 500
01:00 PM $190.72 Down $ -0.04 $190.72 $190.72 100
01:00 PM $190.72 Up $0.00 $190.72 $190.72 0
12:59 PM $190.76 Up $0.04 $190.76 $190.74 600
12:58 PM $190.72 Down $ -0.09 $190.78 $190.72 500
12:57 PM $190.81 Up $0.02 $190.81 $190.78 300
12:56 PM $190.79 Down $ -0.06 $190.79 $190.79 200
12:55 PM $190.85 Up $0.05 $190.85 $190.82 400
12:53 PM $190.80 Down $ -0.09 $190.80 $190.80 300
12:53 PM $190.80 Up $0.00 $190.80 $190.80 0
12:52 PM $190.89 Up $0.05 $190.89 $190.87 400
12:49 PM $190.84 Up $0.06 $190.84 $190.81 400
12:49 PM $190.84 Up $0.00 $190.84 $190.81 0
12:49 PM $190.84 Up $0.00 $190.84 $190.81 0
12:48 PM $190.78 Down $ -0.08 $190.78 $190.78 100
12:47 PM $190.86 Down $ -0.02 $190.87 $190.86 300
12:46 PM $190.88 Down $ -0.15 $190.96 $190.88 500
12:45 PM $191.03 Up $0.11 $191.03 $191.02 300
12:44 PM $190.92 Down $ -0.05 $190.92 $190.92 200
12:43 PM $190.97 Down $ -0.04 $191.09 $190.97 500
12:42 PM $191.01 Up $0.00 $191.01 $191.01 200
12:41 PM $191.01 Up $0.09 $191.01 $191.01 200
12:40 PM $190.92 Up $0.03 $190.95 $190.84 1,700
12:36 PM $190.89 Down $ -0.07 $190.92 $190.89 400
12:36 PM $190.89 Up $0.00 $190.92 $190.89 0
12:36 PM $190.89 Up $0.00 $190.92 $190.89 0
12:36 PM $190.89 Up $0.00 $190.92 $190.89 0
12:35 PM $190.96 Down $ -0.02 $190.96 $190.96 100
12:33 PM $190.98 Up $0.04 $190.98 $190.97 200
12:33 PM $190.98 Up $0.00 $190.98 $190.97 0
12:32 PM $190.94 Down $ -0.05 $190.95 $190.94 200
12:29 PM $190.99 Down $ -0.07 $191.01 $190.92 600
12:29 PM $190.99 Up $0.00 $191.01 $190.92 0
12:29 PM $190.99 Up $0.00 $191.01 $190.92 0
12:26 PM $191.06 Down $ -0.11 $191.06 $191.06 100
12:26 PM $191.06 Up $0.00 $191.06 $191.06 0
12:26 PM $191.06 Up $0.00 $191.06 $191.06 0
12:23 PM $191.17 Up $0.08 $191.17 $191.15 700
12:23 PM $191.17 Up $0.00 $191.17 $191.15 0
12:23 PM $191.17 Up $0.00 $191.17 $191.15 0
12:22 PM $191.09 Down $ -0.08 $191.09 $191.09 100
12:21 PM $191.17 Down $ -0.12 $191.18 $191.17 200
12:17 PM $191.29 Up $0.21 $191.29 $191.25 400
12:17 PM $191.29 Up $0.00 $191.29 $191.25 0
12:17 PM $191.29 Up $0.00 $191.29 $191.25 0
12:17 PM $191.29 Up $0.00 $191.29 $191.25 0
12:16 PM $191.08 Down $ -0.09 $191.19 $191.00 900
12:15 PM $191.17 Up $0.01 $191.17 $191.17 100
12:13 PM $191.16 Up $0.03 $191.16 $191.13 300
12:13 PM $191.16 Up $0.00 $191.16 $191.13 0
12:12 PM $191.13 Down $ -0.18 $191.39 $191.12 1,600
12:11 PM $191.31 Up $0.22 $191.33 $191.07 800
12:08 PM $191.09 Up $0.15 $191.09 $191.09 100
12:08 PM $191.09 Up $0.00 $191.09 $191.09 0
12:08 PM $191.09 Up $0.00 $191.09 $191.09 0
12:07 PM $190.94 Up $0.56 $190.94 $190.94 100
12:04 PM $190.38 Up $0.02 $190.41 $190.30 1,000
12:04 PM $190.38 Up $0.00 $190.41 $190.30 0
12:04 PM $190.38 Up $0.00 $190.41 $190.30 0
12:02 PM $190.36 Up $0.04 $190.36 $190.33 500
12:02 PM $190.36 Up $0.00 $190.36 $190.33 0
12:00 PM $190.32 Down $ -0.09 $190.46 $190.30 1,400
12:00 PM $190.32 Up $0.00 $190.46 $190.30 0
11:55 AM $190.41 Up $0.04 $190.41 $190.31 600
11:55 AM $190.41 Up $0.00 $190.41 $190.31 0
11:55 AM $190.41 Up $0.00 $190.41 $190.31 0
11:55 AM $190.41 Up $0.00 $190.41 $190.31 0
11:55 AM $190.41 Up $0.00 $190.41 $190.31 0
11:54 AM $190.37 Down $ -0.04 $190.46 $190.36 1,300
11:52 AM $190.41 Down $ -0.18 $190.52 $190.41 600
11:52 AM $190.41 Up $0.00 $190.52 $190.41 0
11:51 AM $190.59 Down $ -0.08 $190.66 $190.59 800
11:50 AM $190.67 Down $ -0.14 $190.75 $190.67 600
11:49 AM $190.81 Up $0.00 $190.81 $190.81 100
11:47 AM $190.80 Down $ -0.08 $190.89 $190.80 600
11:47 AM $190.80 Up $0.00 $190.89 $190.80 0
11:46 AM $190.88 Down $ -0.05 $190.93 $190.83 900
11:45 AM $190.93 Down $ -0.33 $191.30 $190.93 1,400
11:44 AM $191.26 Up $0.12 $191.26 $191.15 300
11:43 AM $191.14 Down $ -0.07 $191.22 $191.14 500
11:41 AM $191.21 Up $0.23 $191.21 $191.21 100
11:41 AM $191.21 Up $0.00 $191.21 $191.21 0
11:35 AM $190.98 Down $ -0.12 $191.10 $190.94 700
11:35 AM $190.98 Up $0.00 $191.10 $190.94 0
11:35 AM $190.98 Up $0.00 $191.10 $190.94 0
11:35 AM $190.98 Up $0.00 $191.10 $190.94 0
11:35 AM $190.98 Up $0.00 $191.10 $190.94 0
11:35 AM $190.98 Up $0.00 $191.10 $190.94 0
11:34 AM $191.10 Up $0.08 $191.10 $191.00 700
11:32 AM $191.02 Down $ -0.03 $191.05 $191.00 1,100
11:32 AM $191.02 Up $0.00 $191.05 $191.00 0
11:31 AM $191.05 Down $ -0.05 $191.06 $191.05 200
11:30 AM $191.10 Up $0.03 $191.10 $191.10 100
11:28 AM $191.07 Down $ -0.04 $191.09 $191.07 700
11:28 AM $191.07 Up $0.00 $191.09 $191.07 0
11:26 AM $191.11 Down $ -0.03 $191.12 $191.05 700
11:26 AM $191.11 Up $0.00 $191.12 $191.05 0
11:25 AM $191.14 Up $0.03 $191.14 $191.09 300
11:23 AM $191.11 Down $ -0.10 $191.11 $191.11 100
11:23 AM $191.11 Up $0.00 $191.11 $191.11 0
11:22 AM $191.21 Up $0.19 $191.21 $191.21 200
11:20 AM $191.02 Down $ -0.04 $191.03 $191.02 200
11:20 AM $191.02 Up $0.00 $191.03 $191.02 0
11:19 AM $191.06 Up $0.11 $191.06 $190.96 1,500
11:18 AM $190.95 Up $0.02 $190.95 $190.88 500
11:15 AM $190.93 Up $0.10 $190.93 $190.93 200
11:15 AM $190.93 Up $0.00 $190.93 $190.93 0
11:15 AM $190.93 Up $0.00 $190.93 $190.93 0
11:13 AM $190.83 Up $0.01 $190.83 $190.71 900
11:13 AM $190.83 Up $0.00 $190.83 $190.71 0
11:11 AM $190.82 Up $0.05 $190.82 $190.78 400
11:11 AM $190.82 Up $0.00 $190.82 $190.78 0
11:10 AM $190.77 Down $ -0.17 $190.83 $190.77 700
11:09 AM $190.94 Up $0.04 $190.94 $190.92 300
11:07 AM $190.90 Up $0.12 $190.90 $190.88 200
11:07 AM $190.90 Up $0.00 $190.90 $190.88 0
11:06 AM $190.78 Up $0.03 $190.86 $190.78 300
11:04 AM $190.75 Down $ -0.09 $190.94 $190.75 800
11:04 AM $190.75 Up $0.00 $190.94 $190.75 0
11:01 AM $190.84 Up $0.03 $190.84 $190.84 200
11:01 AM $190.84 Up $0.00 $190.84 $190.84 0
11:01 AM $190.84 Up $0.00 $190.84 $190.84 0
11:00 AM $190.81 Down $ -0.15 $190.87 $190.81 200
10:59 AM $190.96 Down $ -0.24 $191.12 $190.94 1,400
10:58 AM $191.20 Up $0.05 $191.20 $191.20 100
10:55 AM $191.15 Up $0.06 $191.15 $190.99 800
10:55 AM $191.15 Up $0.00 $191.15 $190.99 0
10:55 AM $191.15 Up $0.00 $191.15 $190.99 0
10:53 AM $191.09 Up $0.04 $191.09 $191.05 500
10:53 AM $191.09 Up $0.00 $191.09 $191.05 0
10:52 AM $191.05 Down $ -0.03 $191.05 $191.05 200
10:51 AM $191.08 Up $0.05 $191.08 $191.08 100
10:50 AM $191.03 Up $0.08 $191.03 $191.00 200
10:49 AM $190.95 Down $ -0.05 $190.97 $190.95 600
10:46 AM $191.00 Up $0.01 $191.00 $190.98 600
10:46 AM $191.00 Up $0.00 $191.00 $190.98 0
10:46 AM $191.00 Up $0.00 $191.00 $190.98 0
10:45 AM $190.99 Up $0.10 $190.99 $190.93 600
10:44 AM $190.89 Up $0.04 $190.89 $190.86 300
10:41 AM $190.85 Up $0.09 $190.85 $190.85 200
10:41 AM $190.85 Up $0.00 $190.85 $190.85 0
10:41 AM $190.85 Up $0.00 $190.85 $190.85 0
10:40 AM $190.76 Up $0.02 $190.88 $190.76 500
10:39 AM $190.74 Down $ -0.03 $190.93 $190.74 300
10:38 AM $190.77 Up $0.15 $190.77 $190.68 300
10:37 AM $190.62 Up $0.04 $190.62 $190.54 500
10:36 AM $190.58 Down $ -0.13 $190.59 $190.58 300
10:35 AM $190.71 Up $0.23 $190.71 $190.71 200
10:33 AM $190.48 Up $0.08 $190.48 $190.48 100
10:33 AM $190.48 Up $0.00 $190.48 $190.48 0
10:32 AM $190.40 Up $0.08 $190.40 $190.40 200
10:29 AM $190.32 Up $0.00 $190.34 $190.32 200
10:29 AM $190.32 Up $0.00 $190.34 $190.32 0
10:29 AM $190.32 Up $0.00 $190.34 $190.32 0
10:28 AM $190.32 Up $0.10 $190.42 $190.22 1,500
10:27 AM $190.22 Up $0.08 $190.22 $190.09 300
10:25 AM $190.14 Up $0.02 $190.14 $190.12 400
10:25 AM $190.14 Up $0.00 $190.14 $190.12 0
10:24 AM $190.12 Down $ -0.08 $190.12 $190.08 500
10:23 AM $190.20 Down $ -0.02 $190.20 $190.19 200
10:22 AM $190.22 Up $0.10 $190.22 $190.16 400
10:21 AM $190.12 Up $0.02 $190.12 $190.12 200
10:20 AM $190.10 Up $0.03 $190.10 $190.10 100
10:19 AM $190.07 Up $0.08 $190.07 $190.04 200
10:18 AM $189.99 Down $ -0.01 $189.99 $189.99 200
10:17 AM $190.00 Up $0.09 $190.00 $189.95 200
10:16 AM $189.91 Down $ -0.19 $190.00 $189.91 300
10:15 AM $190.10 Up $0.10 $190.10 $190.02 800
10:14 AM $190.00 Down $ -0.04 $190.00 $189.96 300
10:13 AM $190.04 Up $0.06 $190.04 $190.01 400
10:12 AM $189.98 Down $ -0.13 $190.12 $189.90 1,800
10:11 AM $190.11 Up $0.09 $190.11 $190.05 400
10:09 AM $190.02 Down $ -0.13 $190.08 $190.02 300
10:09 AM $190.02 Up $0.00 $190.08 $190.02 0
10:08 AM $190.15 Up $0.09 $190.15 $190.04 500
10:04 AM $190.06 Up $0.06 $190.06 $189.99 1,000
10:04 AM $190.06 Up $0.00 $190.06 $189.99 0
10:04 AM $190.06 Up $0.00 $190.06 $189.99 0
10:04 AM $190.06 Up $0.00 $190.06 $189.99 0
10:03 AM $190.00 Down $ -0.10 $190.09 $189.92 800
10:02 AM $190.10 Down $ -0.25 $190.30 $190.10 400
10:01 AM $190.35 Down $ -0.11 $190.55 $190.35 1,400
10:00 AM $190.46 Up $0.07 $190.54 $190.40 2,900
09:59 AM $190.39 Up $0.07 $190.39 $190.38 300
09:55 AM $190.32 Up $0.08 $190.32 $190.25 700
09:55 AM $190.32 Up $0.00 $190.32 $190.25 0
09:55 AM $190.32 Up $0.00 $190.32 $190.25 0
09:55 AM $190.32 Up $0.00 $190.32 $190.25 0
09:53 AM $190.24 Down $ -0.03 $190.25 $190.24 300
09:53 AM $190.24 Up $0.00 $190.25 $190.24 0
09:52 AM $190.27 Up $0.20 $190.37 $190.20 1,000
09:50 AM $190.07 Up $0.07 $190.08 $189.98 1,400
09:50 AM $190.07 Up $0.00 $190.08 $189.98 0
09:44 AM $190.00 Down $ -0.07 $190.09 $190.00 600
09:44 AM $190.00 Up $0.00 $190.09 $190.00 0
09:44 AM $190.00 Up $0.00 $190.09 $190.00 0
09:44 AM $190.00 Up $0.00 $190.09 $190.00 0
09:44 AM $190.00 Up $0.00 $190.09 $190.00 0
09:44 AM $190.00 Up $0.00 $190.09 $190.00 0
09:42 AM $190.07 Down $ -0.21 $190.07 $190.07 100
09:42 AM $190.07 Up $0.00 $190.07 $190.07 0
09:40 AM $190.28 Down $ -0.25 $190.38 $190.28 900
09:40 AM $190.28 Up $0.00 $190.38 $190.28 0
09:38 AM $190.53 Up $0.25 $190.53 $190.44 400
09:38 AM $190.53 Up $0.00 $190.53 $190.44 0
09:37 AM $190.28 Up $0.18 $190.28 $190.28 100
09:34 AM $190.10 Up $0.10 $190.29 $190.10 800
09:34 AM $190.10 Up $0.00 $190.29 $190.10 0
09:34 AM $190.10 Up $0.00 $190.29 $190.10 0
09:32 AM $190.00 Down $ -0.25 $190.11 $190.00 1,600
09:32 AM $190.00 Up $0.00 $190.11 $190.00 0
09:31 AM $190.25 Up $0.00 $190.25 $190.13 400
09:30 AM $190.25 Up $0.70 $190.75 $190.25 5,200
Previous close $189.55

One month history

Date Closing Opening High Low Volume
30-03-2023 $192.26 $190.45 $192.31 $190.30 209,400
29-03-2023 $189.55 $190.31 $190.39 $189.31 225,700
28-03-2023 $190.97 $192.02 $192.10 $190.48 117,700
27-03-2023 $192.00 $191.69 $192.27 $190.53 266,400
24-03-2023 $193.41 $192.77 $193.64 $192.13 162,400
23-03-2023 $192.52 $191.60 $192.69 $191.06 305,600
22-03-2023 $190.37 $191.00 $191.64 $190.00 173,900
21-03-2023 $189.62 $189.61 $190.19 $189.17 125,500
20-03-2023 $189.12 $189.17 $189.82 $188.69 222,400
17-03-2023 $189.40 $187.61 $189.73 $186.70 636,600
16-03-2023 $188.76 $189.49 $190.11 $188.08 348,400
15-03-2023 $186.68 $182.87 $186.96 $182.33 397,100
14-03-2023 $187.39 $187.66 $187.99 $185.93 335,200
13-03-2023 $188.91 $188.82 $189.33 $187.57 332,800
10-03-2023 $190.11 $191.69 $191.71 $189.19 341,600
09-03-2023 $192.52 $195.51 $195.51 $192.03 262,700
08-03-2023 $195.41 $196.32 $197.10 $194.99 180,200
07-03-2023 $194.00 $194.03 $195.38 $192.94 213,200
06-03-2023 $196.62 $197.23 $197.35 $195.76 123,500
03-03-2023 $195.54 $194.50 $196.32 $194.36 307,300
02-03-2023 $195.57 $194.82 $195.69 $194.82 191,600
01-03-2023 $196.72 $197.02 $197.27 $196.29 264,400
28-02-2023 $196.01 $195.58 $196.44 $195.01 480,000
27-02-2023 $197.30 $198.50 $198.56 $197.00 141,400
24-02-2023 $198.06 $196.68 $198.22 $196.13 146,500
23-02-2023 $198.34 $200.04 $200.05 $197.89 318,800
22-02-2023 $199.97 $201.08 $202.32 $199.40 277,400
21-02-2023 $199.60 $200.91 $200.91 $198.94 256,600
17-02-2023 $202.70 $201.92 $202.96 $201.14 200,800
16-02-2023 $200.51 $201.43 $201.74 $200.18 187,300
Graphs are not available, please refer to the detailed table
Back to top