Print

Quotes and Market Data

Find a quote

INTACT FINANCIAL CORPORATION

309.50 Down -0.92 (-0.30 %)

Delayed : 2025/06/16 04:00:09

  • Previous close $310.42
  • Opening $309.15
  • Price Ask $302.88
  • Price Bid $302.88
  • Size Bid 2
  • Size Ask 2
  • Today High $311.95
  • Today Low $308.58
  • 52 Weeks High $315.99
  • 52 Weeks Low $218.58
  • Volume 188,610

Intraday history

Hour Last Change High Low Volume
04:00 PM $309.50 Down $ -0.15 $309.50 $309.50 104,800
03:59 PM $309.65 Up $0.05 $309.67 $309.44 4,600
03:58 PM $309.60 Down $ -0.08 $309.66 $309.45 1,300
03:57 PM $309.68 Up $0.26 $309.68 $309.41 2,000
03:56 PM $309.42 Up $0.03 $309.55 $309.42 700
03:55 PM $309.39 Down $ -0.25 $309.66 $309.39 5,200
03:54 PM $309.64 Up $0.10 $309.64 $309.47 300
03:53 PM $309.54 Down $ -0.12 $309.57 $309.51 900
03:51 PM $309.66 Down $ -0.01 $309.66 $309.66 500
03:51 PM $309.66 Up $0.00 $309.66 $309.66 0
03:50 PM $309.67 Up $0.05 $309.67 $309.29 1,400
03:47 PM $309.63 Up $0.10 $309.63 $309.63 100
03:47 PM $309.63 Up $0.00 $309.63 $309.63 0
03:47 PM $309.63 Up $0.00 $309.63 $309.63 0
03:46 PM $309.53 Down $ -0.04 $309.54 $309.53 300
03:45 PM $309.57 Down $ -0.20 $309.66 $309.57 500
03:43 PM $309.78 Up $0.13 $309.78 $309.78 100
03:43 PM $309.78 Up $0.00 $309.78 $309.78 0
03:40 PM $309.65 Down $ -0.12 $309.66 $309.65 400
03:40 PM $309.65 Up $0.00 $309.66 $309.65 0
03:40 PM $309.65 Up $0.00 $309.66 $309.65 0
03:36 PM $309.77 Up $0.02 $309.77 $309.77 100
03:36 PM $309.77 Up $0.00 $309.77 $309.77 0
03:36 PM $309.77 Up $0.00 $309.77 $309.77 0
03:36 PM $309.77 Up $0.00 $309.77 $309.77 0
03:35 PM $309.75 Up $0.17 $309.75 $309.60 500
03:33 PM $309.58 Up $0.13 $309.58 $309.58 100
03:33 PM $309.58 Up $0.00 $309.58 $309.58 0
03:28 PM $309.45 Down $ -0.11 $309.62 $309.45 600
03:28 PM $309.45 Up $0.00 $309.62 $309.45 0
03:28 PM $309.45 Up $0.00 $309.62 $309.45 0
03:28 PM $309.45 Up $0.00 $309.62 $309.45 0
03:28 PM $309.45 Up $0.00 $309.62 $309.45 0
03:27 PM $309.56 Down $ -0.09 $309.56 $309.56 100
03:26 PM $309.65 Up $0.01 $309.69 $309.65 600
03:15 PM $309.64 Down $ -0.21 $309.66 $309.64 700
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:15 PM $309.64 Up $0.00 $309.66 $309.64 0
03:14 PM $309.85 Up $0.09 $309.90 $309.85 400
03:09 PM $309.77 Up $0.22 $309.77 $309.70 700
03:09 PM $309.77 Up $0.00 $309.77 $309.70 0
03:09 PM $309.77 Up $0.00 $309.77 $309.70 0
03:09 PM $309.77 Up $0.00 $309.77 $309.70 0
03:09 PM $309.77 Up $0.00 $309.77 $309.70 0
03:06 PM $309.54 Down $ -0.09 $309.65 $309.54 700
03:06 PM $309.54 Up $0.00 $309.65 $309.54 0
03:06 PM $309.54 Up $0.00 $309.65 $309.54 0
03:01 PM $309.63 Down $ -0.13 $309.64 $309.63 500
03:01 PM $309.63 Up $0.00 $309.64 $309.63 0
03:01 PM $309.63 Up $0.00 $309.64 $309.63 0
03:01 PM $309.63 Up $0.00 $309.64 $309.63 0
03:01 PM $309.63 Up $0.00 $309.64 $309.63 0
03:00 PM $309.77 Up $0.00 $309.77 $309.77 100
02:59 PM $309.77 Up $0.13 $309.77 $309.77 900
02:57 PM $309.64 Down $ -0.20 $309.83 $309.64 800
02:57 PM $309.64 Up $0.00 $309.83 $309.64 0
02:56 PM $309.84 Down $ -0.06 $309.98 $309.84 600
02:55 PM $309.90 Up $0.34 $309.90 $309.79 300
02:52 PM $309.56 Down $ -0.17 $309.56 $309.56 100
02:52 PM $309.56 Up $0.00 $309.56 $309.56 0
02:52 PM $309.56 Up $0.00 $309.56 $309.56 0
02:50 PM $309.73 Up $0.22 $309.73 $309.72 200
02:50 PM $309.73 Up $0.00 $309.73 $309.72 0
02:48 PM $309.51 Up $0.04 $309.51 $309.51 100
02:48 PM $309.51 Up $0.00 $309.51 $309.51 0
02:47 PM $309.47 Up $0.00 $309.47 $309.47 100
02:46 PM $309.47 Down $ -0.01 $309.47 $309.47 100
02:45 PM $309.48 Up $0.00 $309.48 $309.48 100
02:44 PM $309.48 Up $0.04 $309.48 $309.48 100
02:43 PM $309.44 Up $0.00 $309.44 $309.44 100
02:40 PM $309.44 Down $ -0.05 $309.45 $309.44 200
02:40 PM $309.44 Up $0.00 $309.45 $309.44 0
02:40 PM $309.44 Up $0.00 $309.45 $309.44 0
02:37 PM $309.49 Down $ -0.09 $309.49 $309.49 100
02:37 PM $309.49 Up $0.00 $309.49 $309.49 0
02:37 PM $309.49 Up $0.00 $309.49 $309.49 0
02:36 PM $309.58 Down $ -0.11 $309.58 $309.58 100
02:35 PM $309.69 Up $0.36 $309.69 $309.62 500
02:34 PM $309.33 Down $ -0.08 $309.33 $309.33 100
02:33 PM $309.41 Down $ -0.17 $309.41 $309.41 100
02:32 PM $309.58 Down $ -0.01 $309.59 $309.58 200
02:31 PM $309.59 Down $ -0.35 $309.60 $309.59 200
02:30 PM $309.94 Down $ -0.13 $309.95 $309.94 500
02:27 PM $310.07 Down $ -0.05 $310.08 $310.07 200
02:27 PM $310.07 Up $0.00 $310.08 $310.07 0
02:27 PM $310.07 Up $0.00 $310.08 $310.07 0
02:26 PM $310.12 Down $ -0.31 $310.35 $310.12 1,500
02:24 PM $310.43 Up $0.25 $310.43 $310.43 100
02:24 PM $310.43 Up $0.00 $310.43 $310.43 0
02:22 PM $310.18 Down $ -0.26 $310.18 $310.18 100
02:22 PM $310.18 Up $0.00 $310.18 $310.18 0
02:20 PM $310.44 Up $0.27 $310.44 $310.43 200
02:20 PM $310.44 Up $0.00 $310.44 $310.43 0
02:18 PM $310.17 Down $ -0.27 $310.17 $310.17 100
02:18 PM $310.17 Up $0.00 $310.17 $310.17 0
02:17 PM $310.44 Up $0.24 $310.44 $310.41 400
02:15 PM $310.20 Down $ -0.06 $310.26 $310.20 500
02:15 PM $310.20 Up $0.00 $310.26 $310.20 0
02:14 PM $310.26 Down $ -0.09 $310.26 $310.26 100
02:10 PM $310.35 Down $ -0.08 $310.41 $310.34 400
02:10 PM $310.35 Up $0.00 $310.41 $310.34 0
02:10 PM $310.35 Up $0.00 $310.41 $310.34 0
02:10 PM $310.35 Up $0.00 $310.41 $310.34 0
02:09 PM $310.43 Up $0.02 $310.43 $310.43 100
02:05 PM $310.41 Up $0.18 $310.42 $310.39 400
02:05 PM $310.41 Up $0.00 $310.42 $310.39 0
02:05 PM $310.41 Up $0.00 $310.42 $310.39 0
02:05 PM $310.41 Up $0.00 $310.42 $310.39 0
02:04 PM $310.23 Down $ -0.21 $310.43 $310.15 1,000
02:02 PM $310.44 Down $ -0.03 $310.44 $310.44 100
02:02 PM $310.44 Up $0.00 $310.44 $310.44 0
02:00 PM $310.47 Up $0.25 $310.50 $310.20 800
02:00 PM $310.47 Up $0.00 $310.50 $310.20 0
01:55 PM $310.22 Down $ -0.02 $310.23 $310.22 500
01:55 PM $310.22 Up $0.00 $310.23 $310.22 0
01:55 PM $310.22 Up $0.00 $310.23 $310.22 0
01:55 PM $310.22 Up $0.00 $310.23 $310.22 0
01:55 PM $310.22 Up $0.00 $310.23 $310.22 0
01:54 PM $310.24 Down $ -0.05 $310.24 $310.24 100
01:53 PM $310.29 Up $0.37 $310.29 $310.21 400
01:49 PM $309.92 Down $ -0.34 $309.92 $309.92 100
01:49 PM $309.92 Up $0.00 $309.92 $309.92 0
01:49 PM $309.92 Up $0.00 $309.92 $309.92 0
01:49 PM $309.92 Up $0.00 $309.92 $309.92 0
01:48 PM $310.26 Up $0.29 $310.26 $310.26 100
01:47 PM $309.97 Up $0.02 $309.97 $309.97 200
01:46 PM $309.95 Down $ -0.01 $309.95 $309.95 100
01:44 PM $309.96 Up $0.00 $309.96 $309.96 200
01:44 PM $309.96 Up $0.00 $309.96 $309.96 0
01:43 PM $309.96 Up $0.04 $309.96 $309.96 100
01:42 PM $309.92 Down $ -0.04 $309.92 $309.92 100
01:41 PM $309.96 Down $ -0.10 $309.96 $309.96 100
01:39 PM $310.06 Down $ -0.12 $310.06 $310.06 100
01:39 PM $310.06 Up $0.00 $310.06 $310.06 0
01:37 PM $310.18 Down $ -0.18 $310.52 $310.18 400
01:37 PM $310.18 Up $0.00 $310.52 $310.18 0
01:36 PM $310.36 Up $0.01 $310.36 $310.36 200
01:35 PM $310.35 Down $ -0.38 $310.73 $310.35 1,300
01:21 PM $310.73 Up $0.18 $310.73 $310.56 500
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:21 PM $310.73 Up $0.00 $310.73 $310.56 0
01:17 PM $310.55 Up $0.01 $310.55 $310.55 100
01:17 PM $310.55 Up $0.00 $310.55 $310.55 0
01:17 PM $310.55 Up $0.00 $310.55 $310.55 0
01:17 PM $310.55 Up $0.00 $310.55 $310.55 0
01:16 PM $310.54 Down $ -0.21 $310.74 $310.54 500
01:07 PM $310.76 Down $0.00 $310.76 $310.76 100
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:07 PM $310.76 Up $0.00 $310.76 $310.76 0
01:00 PM $310.76 Down $ -0.12 $310.77 $310.75 400
01:00 PM $310.76 Up $0.00 $310.77 $310.75 0
01:00 PM $310.76 Up $0.00 $310.77 $310.75 0
01:00 PM $310.76 Up $0.00 $310.77 $310.75 0
01:00 PM $310.76 Up $0.00 $310.77 $310.75 0
01:00 PM $310.76 Up $0.00 $310.77 $310.75 0
01:00 PM $310.76 Up $0.00 $310.77 $310.75 0
12:55 PM $310.88 Up $0.29 $310.88 $310.78 400
12:55 PM $310.88 Up $0.00 $310.88 $310.78 0
12:55 PM $310.88 Up $0.00 $310.88 $310.78 0
12:55 PM $310.88 Up $0.00 $310.88 $310.78 0
12:55 PM $310.88 Up $0.00 $310.88 $310.78 0
12:51 PM $310.59 Up $0.18 $310.59 $310.59 100
12:51 PM $310.59 Up $0.00 $310.59 $310.59 0
12:51 PM $310.59 Up $0.00 $310.59 $310.59 0
12:51 PM $310.59 Up $0.00 $310.59 $310.59 0
12:45 PM $310.41 Down $ -0.25 $310.59 $310.41 200
12:45 PM $310.41 Up $0.00 $310.59 $310.41 0
12:45 PM $310.41 Up $0.00 $310.59 $310.41 0
12:45 PM $310.41 Up $0.00 $310.59 $310.41 0
12:45 PM $310.41 Up $0.00 $310.59 $310.41 0
12:45 PM $310.41 Up $0.00 $310.59 $310.41 0
12:44 PM $310.66 Down $ -0.17 $310.68 $310.66 300
12:39 PM $310.83 Up $0.08 $310.88 $310.83 700
12:39 PM $310.83 Up $0.00 $310.88 $310.83 0
12:39 PM $310.83 Up $0.00 $310.88 $310.83 0
12:39 PM $310.83 Up $0.00 $310.88 $310.83 0
12:39 PM $310.83 Up $0.00 $310.88 $310.83 0
12:38 PM $310.75 Down $ -0.02 $310.95 $310.75 300
12:37 PM $310.77 Down $ -0.11 $310.77 $310.77 100
12:34 PM $310.88 Up $0.25 $310.88 $310.88 200
12:34 PM $310.88 Up $0.00 $310.88 $310.88 0
12:34 PM $310.88 Up $0.00 $310.88 $310.88 0
12:31 PM $310.63 Up $0.23 $310.63 $310.25 700
12:31 PM $310.63 Up $0.00 $310.63 $310.25 0
12:31 PM $310.63 Up $0.00 $310.63 $310.25 0
12:30 PM $310.40 Down $ -0.08 $310.40 $310.40 100
12:28 PM $310.48 Down $ -0.20 $310.64 $310.48 200
12:28 PM $310.48 Up $0.00 $310.64 $310.48 0
12:26 PM $310.68 Down $ -0.53 $311.07 $310.68 300
12:26 PM $310.68 Up $0.00 $311.07 $310.68 0
12:25 PM $311.21 Down $ -0.33 $311.33 $311.21 200
12:24 PM $311.54 Down $ -0.21 $311.56 $311.54 300
12:21 PM $311.75 Down $ -0.02 $311.75 $311.74 300
12:21 PM $311.75 Up $0.00 $311.75 $311.74 0
12:21 PM $311.75 Up $0.00 $311.75 $311.74 0
12:19 PM $311.77 Down $ -0.18 $311.77 $311.66 500
12:19 PM $311.77 Up $0.00 $311.77 $311.66 0
12:17 PM $311.95 Up $0.10 $311.95 $311.74 1,100
12:17 PM $311.95 Up $0.00 $311.95 $311.74 0
12:16 PM $311.85 Up $0.01 $311.85 $311.59 1,400
12:14 PM $311.84 Up $0.27 $311.84 $311.55 1,100
12:14 PM $311.84 Up $0.00 $311.84 $311.55 0
12:08 PM $311.57 Down $ -0.03 $311.58 $311.46 600
12:08 PM $311.57 Up $0.00 $311.58 $311.46 0
12:08 PM $311.57 Up $0.00 $311.58 $311.46 0
12:08 PM $311.57 Up $0.00 $311.58 $311.46 0
12:08 PM $311.57 Up $0.00 $311.58 $311.46 0
12:08 PM $311.57 Up $0.00 $311.58 $311.46 0
12:07 PM $311.60 Up $0.16 $311.60 $311.32 1,800
12:06 PM $311.44 Up $0.40 $311.44 $311.18 1,100
12:05 PM $311.04 Up $0.03 $311.04 $311.03 200
12:04 PM $311.01 Up $0.03 $311.01 $310.98 200
12:03 PM $310.98 Up $0.00 $310.98 $310.98 100
12:02 PM $310.98 Up $0.00 $311.00 $310.98 500
12:01 PM $310.98 Up $0.00 $311.06 $310.98 1,000
12:00 PM $310.98 Down $ -0.25 $310.99 $310.98 400
11:59 AM $311.23 Up $0.21 $311.23 $311.03 900
11:53 AM $311.02 Up $0.35 $311.02 $310.97 300
11:53 AM $311.02 Up $0.00 $311.02 $310.97 0
11:53 AM $311.02 Up $0.00 $311.02 $310.97 0
11:53 AM $311.02 Up $0.00 $311.02 $310.97 0
11:53 AM $311.02 Up $0.00 $311.02 $310.97 0
11:53 AM $311.02 Up $0.00 $311.02 $310.97 0
11:51 AM $310.67 Down $ -0.03 $310.67 $310.67 200
11:51 AM $310.67 Up $0.00 $310.67 $310.67 0
11:43 AM $310.70 Up $0.19 $310.70 $310.55 300
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:43 AM $310.70 Up $0.00 $310.70 $310.55 0
11:39 AM $310.51 Up $0.26 $310.51 $310.51 200
11:39 AM $310.51 Up $0.00 $310.51 $310.51 0
11:39 AM $310.51 Up $0.00 $310.51 $310.51 0
11:39 AM $310.51 Up $0.00 $310.51 $310.51 0
11:32 AM $310.25 Up $0.13 $310.25 $310.14 300
11:32 AM $310.25 Up $0.00 $310.25 $310.14 0
11:32 AM $310.25 Up $0.00 $310.25 $310.14 0
11:32 AM $310.25 Up $0.00 $310.25 $310.14 0
11:32 AM $310.25 Up $0.00 $310.25 $310.14 0
11:32 AM $310.25 Up $0.00 $310.25 $310.14 0
11:32 AM $310.25 Up $0.00 $310.25 $310.14 0
11:30 AM $310.12 Up $0.45 $310.12 $310.12 100
11:30 AM $310.12 Up $0.00 $310.12 $310.12 0
11:27 AM $309.67 Up $0.23 $309.67 $309.65 400
11:27 AM $309.67 Up $0.00 $309.67 $309.65 0
11:27 AM $309.67 Up $0.00 $309.67 $309.65 0
11:23 AM $309.44 Up $0.16 $309.44 $309.44 300
11:23 AM $309.44 Up $0.00 $309.44 $309.44 0
11:23 AM $309.44 Up $0.00 $309.44 $309.44 0
11:23 AM $309.44 Up $0.00 $309.44 $309.44 0
11:22 AM $309.28 Up $0.13 $309.28 $309.16 500
11:21 AM $309.15 Down $ -0.18 $309.15 $308.99 900
11:13 AM $309.33 Up $0.22 $309.33 $309.33 100
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:13 AM $309.33 Up $0.00 $309.33 $309.33 0
11:10 AM $309.11 Down $ -0.31 $309.16 $309.11 400
11:10 AM $309.11 Up $0.00 $309.16 $309.11 0
11:10 AM $309.11 Up $0.00 $309.16 $309.11 0
11:04 AM $309.42 Down $ -0.01 $309.42 $309.41 200
11:04 AM $309.42 Up $0.00 $309.42 $309.41 0
11:04 AM $309.42 Up $0.00 $309.42 $309.41 0
11:04 AM $309.42 Up $0.00 $309.42 $309.41 0
11:04 AM $309.42 Up $0.00 $309.42 $309.41 0
11:04 AM $309.42 Up $0.00 $309.42 $309.41 0
10:58 AM $309.43 Down $ -0.04 $309.43 $309.42 300
10:58 AM $309.43 Up $0.00 $309.43 $309.42 0
10:58 AM $309.43 Up $0.00 $309.43 $309.42 0
10:58 AM $309.43 Up $0.00 $309.43 $309.42 0
10:58 AM $309.43 Up $0.00 $309.43 $309.42 0
10:58 AM $309.43 Up $0.00 $309.43 $309.42 0
10:53 AM $309.47 Up $0.12 $309.47 $309.47 100
10:53 AM $309.47 Up $0.00 $309.47 $309.47 0
10:53 AM $309.47 Up $0.00 $309.47 $309.47 0
10:53 AM $309.47 Up $0.00 $309.47 $309.47 0
10:53 AM $309.47 Up $0.00 $309.47 $309.47 0
10:48 AM $309.35 Down $ -0.02 $309.49 $309.35 800
10:48 AM $309.35 Up $0.00 $309.49 $309.35 0
10:48 AM $309.35 Up $0.00 $309.49 $309.35 0
10:48 AM $309.35 Up $0.00 $309.49 $309.35 0
10:48 AM $309.35 Up $0.00 $309.49 $309.35 0
10:46 AM $309.37 Down $ -0.05 $309.38 $309.37 400
10:46 AM $309.37 Up $0.00 $309.38 $309.37 0
10:45 AM $309.42 Up $0.05 $309.42 $309.36 400
10:44 AM $309.37 Down $ -0.16 $309.53 $309.37 200
10:43 AM $309.53 Up $0.00 $309.53 $309.53 200
10:28 AM $309.53 Down $ -0.24 $309.53 $309.53 100
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:28 AM $309.53 Up $0.00 $309.53 $309.53 0
10:26 AM $309.77 Up $0.09 $309.77 $309.59 200
10:26 AM $309.77 Up $0.00 $309.77 $309.59 0
10:21 AM $309.68 Up $0.23 $309.69 $309.68 200
10:21 AM $309.68 Up $0.00 $309.69 $309.68 0
10:21 AM $309.68 Up $0.00 $309.69 $309.68 0
10:21 AM $309.68 Up $0.00 $309.69 $309.68 0
10:21 AM $309.68 Up $0.00 $309.69 $309.68 0
10:20 AM $309.45 Down $ -0.17 $309.51 $309.45 1,200
10:19 AM $309.62 Up $0.32 $309.62 $309.46 400
10:17 AM $309.30 Down $ -0.08 $309.30 $309.25 200
10:17 AM $309.30 Up $0.00 $309.30 $309.25 0
10:16 AM $309.38 Down $ -0.42 $309.66 $309.38 200
10:12 AM $309.80 Up $0.00 $309.80 $309.80 100
10:12 AM $309.80 Up $0.00 $309.80 $309.80 0
10:12 AM $309.80 Up $0.00 $309.80 $309.80 0
10:12 AM $309.80 Up $0.00 $309.80 $309.80 0
10:07 AM $309.80 Down $ -0.06 $309.80 $309.80 100
10:07 AM $309.80 Up $0.00 $309.80 $309.80 0
10:07 AM $309.80 Up $0.00 $309.80 $309.80 0
10:07 AM $309.80 Up $0.00 $309.80 $309.80 0
10:07 AM $309.80 Up $0.00 $309.80 $309.80 0
10:05 AM $309.86 Up $0.37 $309.86 $309.70 300
10:05 AM $309.86 Up $0.00 $309.86 $309.70 0
10:01 AM $309.49 Down $ -0.50 $309.70 $309.49 300
10:01 AM $309.49 Up $0.00 $309.70 $309.49 0
10:01 AM $309.49 Up $0.00 $309.70 $309.49 0
10:01 AM $309.49 Up $0.00 $309.70 $309.49 0
10:00 AM $309.99 Up $0.23 $309.99 $309.99 200
09:59 AM $309.76 Up $0.38 $309.76 $309.44 300
09:58 AM $309.38 Down $ -0.36 $309.57 $309.38 300
09:57 AM $309.74 Down $ -0.30 $309.92 $309.74 700
09:56 AM $310.04 Up $0.15 $310.27 $310.04 800
09:54 AM $309.89 Up $0.00 $310.03 $309.89 300
09:54 AM $309.89 Up $0.00 $310.03 $309.89 0
09:53 AM $309.89 Up $0.54 $309.89 $309.21 1,500
09:50 AM $309.35 Down $ -0.13 $309.60 $309.35 300
09:50 AM $309.35 Up $0.00 $309.60 $309.35 0
09:50 AM $309.35 Up $0.00 $309.60 $309.35 0
09:49 AM $309.48 Down $ -0.33 $309.50 $309.00 1,600
09:48 AM $309.81 Up $0.27 $309.81 $309.81 100
09:46 AM $309.54 Up $0.27 $309.54 $309.53 400
09:46 AM $309.54 Up $0.00 $309.54 $309.53 0
09:45 AM $309.27 Down $ -2.08 $309.61 $308.58 2,100
09:37 AM $311.35 Down $ -0.59 $311.35 $311.35 100
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:37 AM $311.35 Up $0.00 $311.35 $311.35 0
09:31 AM $311.94 Up $0.54 $311.94 $310.42 200
09:31 AM $311.94 Up $0.00 $311.94 $310.42 0
09:31 AM $311.94 Up $0.00 $311.94 $310.42 0
09:31 AM $311.94 Up $0.00 $311.94 $310.42 0
09:31 AM $311.94 Up $0.00 $311.94 $310.42 0
09:31 AM $311.94 Up $0.00 $311.94 $310.42 0
09:30 AM $311.40 Up $0.98 $311.40 $309.15 1,400
Previous close $310.42

One month history

Date Closing Opening High Low Volume
13-06-2025 $309.50 $310.99 $311.95 $309.29 159,700
12-06-2025 $310.42 $307.65 $310.45 $307.62 118,300
11-06-2025 $303.94 $304.94 $305.70 $303.78 227,400
10-06-2025 $307.10 $307.51 $309.05 $306.80 135,400
09-06-2025 $307.92 $309.89 $310.11 $306.82 182,400
06-06-2025 $311.94 $312.93 $313.61 $310.97 146,200
05-06-2025 $314.77 $310.96 $314.94 $310.86 152,100
04-06-2025 $310.20 $308.74 $311.29 $308.33 123,500
03-06-2025 $309.93 $308.53 $310.58 $308.38 132,600
02-06-2025 $312.70 $311.21 $313.88 $310.86 180,100
30-05-2025 $311.35 $313.15 $313.16 $310.89 406,900
29-05-2025 $311.97 $311.22 $312.51 $310.76 338,600
28-05-2025 $311.15 $308.24 $311.16 $308.07 171,200
27-05-2025 $305.47 $306.20 $307.30 $305.30 239,500
26-05-2025 $304.15 $304.58 $305.82 $303.54 29,400
23-05-2025 $302.80 $302.62 $304.74 $302.39 90,600
22-05-2025 $303.48 $304.47 $305.15 $303.12 172,000
21-05-2025 $303.50 $302.75 $304.66 $301.49 183,000
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
Graphs are not available, please refer to the detailed table
Back to top