Print

Quotes and Market Data

Find a quote

INTACT FINANCIAL CORPORATION

223.03 Up 2.74 (1.23 %)

Delayed : 2024/06/21 16:00:02

  • Previous close $220.29
  • Opening $219.97
  • Price Ask $222.75
  • Price Bid $222.75
  • Size Bid 2
  • Size Ask 1
  • Today High $223.50
  • Today Low $219.53
  • 52 Weeks High $237.25
  • 52 Weeks Low $188.22
  • Volume 1,162,316

Fundamentals

  • P/E Ratio : 25.90
  • Earnings/Share : 1.77
  • Dividends/Share : $1.21
  • Current Div. Yield : 2.17
  • Market Cap (M) : 39,765.64
  • Shares Out (M) : 178.30
  • Exchange : XTSE
  • Ex Dividend Date : 2024/06/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $223.03 Up $0.08 $223.03 $223.03 281,100
03:59 PM $222.95 Down $ -0.16 $223.21 $222.79 14,300
03:58 PM $223.11 Up $0.07 $223.18 $223.06 800
03:57 PM $223.04 Down $ -0.08 $223.43 $223.04 4,200
03:56 PM $223.12 Down $ -0.08 $223.29 $223.12 1,600
03:55 PM $223.20 Up $0.31 $223.46 $222.73 4,600
03:54 PM $222.89 Up $0.04 $222.90 $222.81 5,200
03:53 PM $222.85 Up $0.41 $222.97 $222.54 4,600
03:52 PM $222.44 Down $ -0.10 $222.55 $222.44 400
03:51 PM $222.54 Up $0.09 $222.54 $222.54 200
03:50 PM $222.45 Up $0.11 $223.43 $222.45 5,500
03:49 PM $222.34 Down $0.00 $222.34 $222.34 100
03:48 PM $222.34 Up $0.40 $222.34 $222.07 2,000
03:47 PM $221.94 Down $ -0.07 $221.94 $221.94 100
03:46 PM $222.01 Down $ -0.05 $222.13 $222.01 900
03:45 PM $222.06 Down $ -0.12 $222.19 $222.06 400
03:44 PM $222.18 Up $0.08 $222.18 $222.03 1,700
03:43 PM $222.10 Up $0.00 $222.10 $222.10 100
03:41 PM $222.10 Up $0.02 $222.10 $222.10 100
03:41 PM $222.10 Up $0.00 $222.10 $222.10 0
03:40 PM $222.08 Up $0.00 $222.08 $222.08 300
03:39 PM $222.08 Down $ -0.20 $222.27 $222.08 1,300
03:38 PM $222.28 Up $0.05 $222.28 $222.28 100
03:37 PM $222.23 Up $0.00 $222.33 $222.23 400
03:35 PM $222.23 Up $0.16 $222.23 $222.19 600
03:35 PM $222.23 Up $0.00 $222.23 $222.19 0
03:34 PM $222.07 Up $0.00 $222.07 $222.05 300
03:33 PM $222.07 Up $0.00 $222.07 $222.07 100
03:32 PM $222.07 Down $ -0.17 $222.08 $222.07 200
03:30 PM $222.24 Up $0.08 $222.24 $222.15 700
03:30 PM $222.24 Up $0.00 $222.24 $222.15 0
03:29 PM $222.16 Up $0.16 $222.16 $221.90 300
03:28 PM $222.00 Down $ -0.16 $222.21 $222.00 500
03:27 PM $222.16 Down $ -0.10 $222.29 $222.16 1,200
03:26 PM $222.27 Down $ -0.45 $222.58 $222.27 1,900
03:25 PM $222.71 Down $ -0.05 $222.71 $222.71 100
03:24 PM $222.76 Up $0.19 $222.76 $222.57 200
03:23 PM $222.57 Up $0.04 $222.57 $222.57 100
03:21 PM $222.53 Down $ -0.24 $222.54 $222.53 200
03:21 PM $222.53 Up $0.00 $222.54 $222.53 0
03:20 PM $222.77 Up $0.16 $222.77 $222.77 100
03:18 PM $222.61 Down $ -0.02 $222.62 $222.61 200
03:18 PM $222.61 Up $0.00 $222.62 $222.61 0
03:17 PM $222.63 Down $ -0.25 $222.88 $222.63 900
03:16 PM $222.88 Up $0.16 $222.88 $222.72 200
03:15 PM $222.72 Up $0.12 $223.00 $222.72 1,800
03:14 PM $222.60 Up $0.03 $222.72 $222.59 1,100
03:13 PM $222.57 Down $ -0.02 $222.65 $222.54 1,700
03:12 PM $222.59 Up $0.13 $222.59 $222.44 1,700
03:11 PM $222.46 Down $ -0.04 $222.53 $222.46 300
03:10 PM $222.51 Down $ -0.40 $222.90 $222.51 1,700
03:08 PM $222.90 Down $ -0.18 $223.00 $222.90 600
03:08 PM $222.90 Up $0.00 $223.00 $222.90 0
03:07 PM $223.08 Down $ -0.02 $223.08 $223.08 100
03:06 PM $223.10 Up $0.00 $223.10 $223.10 100
03:05 PM $223.10 Down $ -0.04 $223.32 $223.07 2,300
03:04 PM $223.14 Down $ -0.25 $223.41 $223.14 1,000
03:02 PM $223.39 Up $0.03 $223.39 $223.39 100
03:02 PM $223.39 Up $0.00 $223.39 $223.39 0
03:01 PM $223.36 Up $0.03 $223.43 $223.34 400
03:00 PM $223.33 Down $ -0.02 $223.35 $223.32 400
02:59 PM $223.35 Up $0.06 $223.35 $223.35 100
02:58 PM $223.29 Up $0.00 $223.30 $223.29 200
02:56 PM $223.29 Down $ -0.02 $223.29 $223.27 400
02:56 PM $223.29 Up $0.00 $223.29 $223.27 0
02:55 PM $223.31 Down $ -0.19 $223.31 $223.11 1,400
02:54 PM $223.50 Up $0.00 $223.50 $223.43 200
02:53 PM $223.50 Up $0.08 $223.50 $223.42 400
02:52 PM $223.42 Down $ -0.07 $223.42 $223.42 100
02:51 PM $223.49 Up $0.07 $223.49 $223.49 100
02:50 PM $223.42 Up $0.00 $223.49 $223.41 300
02:49 PM $223.42 Up $0.00 $223.49 $223.41 600
02:48 PM $223.42 Down $ -0.07 $223.49 $223.41 1,000
02:47 PM $223.49 Up $0.16 $223.49 $223.38 200
02:46 PM $223.33 Up $0.02 $223.33 $223.33 300
02:45 PM $223.31 Up $0.11 $223.31 $223.12 600
02:44 PM $223.20 Up $0.20 $223.20 $222.92 800
02:43 PM $223.00 Up $0.00 $223.00 $223.00 100
02:42 PM $223.00 Up $0.00 $223.00 $223.00 100
02:41 PM $223.00 Down $ -0.20 $223.00 $223.00 200
02:40 PM $223.20 Up $0.08 $223.20 $223.13 400
02:39 PM $223.12 Down $ -0.07 $223.13 $223.12 200
02:38 PM $223.19 Up $0.11 $223.19 $223.05 300
02:37 PM $223.08 Down $ -0.11 $223.08 $223.08 1,800
02:36 PM $223.19 Up $0.11 $223.19 $223.17 300
02:35 PM $223.08 Up $0.08 $223.18 $223.02 800
02:34 PM $223.00 Up $0.00 $223.00 $222.99 300
02:33 PM $223.00 Up $0.14 $223.00 $222.71 1,500
02:32 PM $222.86 Down $ -0.07 $222.88 $222.70 1,000
02:31 PM $222.93 Up $0.13 $222.93 $222.80 400
02:30 PM $222.80 Up $0.05 $222.80 $222.80 100
02:29 PM $222.75 Up $0.10 $222.75 $222.68 300
02:28 PM $222.65 Up $0.06 $222.65 $222.37 600
02:27 PM $222.59 Up $0.01 $222.59 $222.59 100
02:26 PM $222.58 Up $0.04 $222.58 $222.54 500
02:25 PM $222.54 Up $0.00 $222.54 $222.54 100
02:24 PM $222.54 Up $0.01 $222.54 $222.54 100
02:23 PM $222.53 Down $ -0.05 $222.53 $222.53 100
02:22 PM $222.58 Up $0.19 $222.58 $222.40 300
02:21 PM $222.39 Up $0.20 $222.39 $222.38 200
02:20 PM $222.19 Down $ -0.18 $222.41 $222.19 300
02:19 PM $222.37 Up $0.16 $222.37 $222.28 600
02:18 PM $222.21 Down $ -0.20 $222.40 $222.21 500
02:17 PM $222.41 Down $ -0.24 $222.43 $222.33 1,000
02:16 PM $222.65 Up $0.25 $222.65 $222.57 200
02:15 PM $222.40 Down $ -0.29 $222.71 $222.40 1,500
02:14 PM $222.69 Up $0.03 $222.69 $222.52 400
02:13 PM $222.67 Down $ -0.15 $222.81 $222.67 200
02:12 PM $222.81 Up $0.11 $222.81 $222.70 300
02:11 PM $222.70 Up $0.07 $222.70 $222.63 400
02:10 PM $222.63 Up $0.00 $222.63 $222.63 100
02:09 PM $222.63 Up $0.07 $222.63 $222.62 200
02:08 PM $222.56 Up $0.10 $222.56 $222.56 100
02:07 PM $222.46 Down $ -0.16 $222.64 $222.45 400
02:06 PM $222.62 Down $ -0.14 $222.81 $222.42 1,900
02:05 PM $222.76 Up $0.10 $222.76 $222.75 300
02:03 PM $222.66 Down $ -0.32 $222.86 $222.66 1,200
02:03 PM $222.66 Up $0.00 $222.86 $222.66 0
02:00 PM $222.98 Up $0.00 $222.98 $222.98 200
02:00 PM $222.98 Up $0.00 $222.98 $222.98 0
02:00 PM $222.98 Up $0.00 $222.98 $222.98 0
01:59 PM $222.98 Down $ -0.01 $223.18 $222.98 200
01:58 PM $222.99 Down $ -0.22 $223.18 $222.99 400
01:57 PM $223.21 Up $0.05 $223.21 $223.19 200
01:55 PM $223.16 Up $0.12 $223.16 $223.09 200
01:55 PM $223.16 Up $0.00 $223.16 $223.09 0
01:52 PM $223.04 Up $0.16 $223.04 $223.04 100
01:52 PM $223.04 Up $0.00 $223.04 $223.04 0
01:52 PM $223.04 Up $0.00 $223.04 $223.04 0
01:51 PM $222.88 Up $0.06 $222.93 $222.88 400
01:50 PM $222.82 Down $ -0.10 $222.84 $222.82 200
01:49 PM $222.92 Down $ -0.20 $223.13 $222.90 1,600
01:48 PM $223.12 Up $0.07 $223.17 $223.12 300
01:44 PM $223.05 Up $0.06 $223.05 $223.05 400
01:44 PM $223.05 Up $0.00 $223.05 $223.05 0
01:44 PM $223.05 Up $0.00 $223.05 $223.05 0
01:44 PM $223.05 Up $0.00 $223.05 $223.05 0
01:43 PM $222.99 Up $0.02 $223.00 $222.99 200
01:42 PM $222.97 Up $0.07 $222.97 $222.78 600
01:40 PM $222.90 Up $0.05 $222.95 $222.88 500
01:40 PM $222.90 Up $0.00 $222.95 $222.88 0
01:39 PM $222.85 Up $0.05 $222.85 $222.79 1,100
01:38 PM $222.80 Down $ -0.04 $222.84 $222.73 600
01:37 PM $222.84 Up $0.08 $222.89 $222.83 1,000
01:36 PM $222.77 Down $ -0.20 $222.77 $222.77 300
01:34 PM $222.96 Up $0.00 $222.96 $222.96 100
01:34 PM $222.96 Up $0.00 $222.96 $222.96 0
01:31 PM $222.96 Up $0.19 $222.97 $222.96 300
01:31 PM $222.96 Up $0.00 $222.97 $222.96 0
01:31 PM $222.96 Up $0.00 $222.97 $222.96 0
01:30 PM $222.78 Down $ -0.19 $222.78 $222.78 400
01:29 PM $222.96 Up $0.01 $222.96 $222.96 100
01:27 PM $222.95 Up $0.00 $222.95 $222.95 100
01:27 PM $222.95 Up $0.00 $222.95 $222.95 0
01:26 PM $222.95 Up $0.02 $222.95 $222.95 100
01:25 PM $222.93 Up $0.05 $222.93 $222.93 100
01:24 PM $222.88 Down $ -0.03 $222.88 $222.88 100
01:21 PM $222.91 Up $0.07 $222.91 $222.85 200
01:21 PM $222.91 Up $0.00 $222.91 $222.85 0
01:21 PM $222.91 Up $0.00 $222.91 $222.85 0
01:20 PM $222.84 Down $ -0.01 $222.84 $222.84 100
01:19 PM $222.85 Down $ -0.05 $222.89 $222.85 500
01:17 PM $222.90 Up $0.12 $222.90 $222.90 200
01:17 PM $222.90 Up $0.00 $222.90 $222.90 0
01:15 PM $222.78 Down $ -0.11 $222.78 $222.78 100
01:15 PM $222.78 Up $0.00 $222.78 $222.78 0
01:13 PM $222.89 Up $0.46 $222.89 $222.65 1,400
01:13 PM $222.89 Up $0.00 $222.89 $222.65 0
01:12 PM $222.43 Down $ -0.23 $222.43 $222.43 100
01:10 PM $222.66 Up $0.01 $222.66 $222.66 100
01:10 PM $222.66 Up $0.00 $222.66 $222.66 0
01:08 PM $222.65 Down $ -0.47 $222.76 $222.64 1,000
01:08 PM $222.65 Up $0.00 $222.76 $222.64 0
01:06 PM $223.12 Down $ -0.08 $223.26 $223.00 1,400
01:06 PM $223.12 Up $0.00 $223.26 $223.00 0
01:05 PM $223.20 Down $ -0.05 $223.32 $223.20 500
01:04 PM $223.25 Down $ -0.01 $223.26 $223.25 200
01:01 PM $223.26 Up $0.08 $223.26 $223.26 100
01:01 PM $223.26 Up $0.00 $223.26 $223.26 0
01:01 PM $223.26 Up $0.00 $223.26 $223.26 0
01:00 PM $223.18 Down $ -0.21 $223.32 $223.10 400
12:58 PM $223.39 Up $0.13 $223.39 $223.39 100
12:58 PM $223.39 Up $0.00 $223.39 $223.39 0
12:57 PM $223.26 Up $0.07 $223.26 $223.14 200
12:55 PM $223.19 Up $0.00 $223.19 $223.19 100
12:55 PM $223.19 Up $0.00 $223.19 $223.19 0
12:54 PM $223.19 Up $0.04 $223.19 $223.19 100
12:53 PM $223.15 Down $ -0.04 $223.19 $223.14 4,400
12:52 PM $223.19 Down $ -0.02 $223.19 $223.19 100
12:51 PM $223.21 Up $0.08 $223.21 $223.21 100
12:50 PM $223.13 Up $0.00 $223.13 $223.13 100
12:47 PM $223.13 Down $ -0.05 $223.13 $223.13 200
12:47 PM $223.13 Up $0.00 $223.13 $223.13 0
12:47 PM $223.13 Up $0.00 $223.13 $223.13 0
12:46 PM $223.18 Up $0.29 $223.18 $222.94 900
12:45 PM $222.89 Down $ -0.11 $223.02 $222.89 600
12:44 PM $223.00 Up $0.00 $223.00 $223.00 400
12:43 PM $223.00 Down $ -0.19 $223.12 $223.00 400
12:42 PM $223.19 Up $0.12 $223.19 $223.12 200
12:41 PM $223.07 Up $0.12 $223.07 $223.00 300
12:40 PM $222.95 Down $ -0.05 $223.00 $222.95 300
12:37 PM $223.00 Up $0.05 $223.00 $222.94 500
12:37 PM $223.00 Up $0.00 $223.00 $222.94 0
12:37 PM $223.00 Up $0.00 $223.00 $222.94 0
12:36 PM $222.95 Down $ -0.08 $222.98 $222.95 400
12:34 PM $223.03 Down $ -0.01 $223.03 $223.03 100
12:34 PM $223.03 Up $0.00 $223.03 $223.03 0
12:33 PM $223.04 Down $ -0.13 $223.04 $222.91 1,300
12:32 PM $223.17 Up $0.00 $223.19 $223.17 200
12:31 PM $223.17 Up $0.05 $223.17 $223.11 600
12:30 PM $223.12 Up $0.06 $223.16 $223.12 200
12:28 PM $223.06 Up $0.02 $223.06 $223.06 200
12:28 PM $223.06 Up $0.00 $223.06 $223.06 0
12:27 PM $223.04 Up $0.00 $223.04 $223.04 100
12:26 PM $223.04 Up $0.00 $223.04 $223.04 100
12:25 PM $223.04 Up $0.05 $223.04 $222.87 500
12:23 PM $222.99 Down $ -0.05 $222.99 $222.97 200
12:23 PM $222.99 Up $0.00 $222.99 $222.97 0
12:22 PM $223.04 Down $ -0.01 $223.04 $223.04 100
12:21 PM $223.05 Up $0.07 $223.05 $223.03 200
12:20 PM $222.98 Up $0.14 $222.98 $222.97 200
12:19 PM $222.84 Up $0.06 $222.84 $222.84 100
12:18 PM $222.78 Down $ -0.21 $223.10 $222.78 400
12:17 PM $222.99 Down $ -0.07 $223.09 $222.85 3,600
12:16 PM $223.06 Up $0.00 $223.08 $223.06 300
12:15 PM $223.06 Up $0.01 $223.06 $223.05 400
12:14 PM $223.05 Up $0.05 $223.05 $223.04 200
12:13 PM $223.00 Up $0.01 $223.00 $222.90 500
12:12 PM $222.99 Up $0.00 $222.99 $222.99 100
12:11 PM $222.99 Up $0.00 $222.99 $222.99 100
12:10 PM $222.99 Up $0.14 $222.99 $222.99 200
12:09 PM $222.85 Up $0.00 $222.85 $222.84 200
12:08 PM $222.85 Up $0.15 $222.85 $222.71 500
12:07 PM $222.70 Up $0.04 $222.70 $222.70 100
12:06 PM $222.66 Down $ -0.07 $222.67 $222.65 400
12:05 PM $222.73 Up $0.09 $222.73 $222.72 300
12:04 PM $222.64 Up $0.14 $222.64 $222.62 200
12:01 PM $222.50 Up $0.11 $222.50 $222.41 500
12:01 PM $222.50 Up $0.00 $222.50 $222.41 0
12:01 PM $222.50 Up $0.00 $222.50 $222.41 0
12:00 PM $222.39 Up $0.21 $222.39 $222.34 300
11:59 AM $222.18 Down $ -0.17 $222.30 $222.12 1,700
11:58 AM $222.35 Up $0.11 $222.35 $222.32 300
11:57 AM $222.24 Down $ -0.07 $222.24 $222.24 100
11:55 AM $222.31 Up $0.19 $222.31 $222.31 100
11:55 AM $222.31 Up $0.00 $222.31 $222.31 0
11:53 AM $222.12 Up $0.01 $222.22 $222.12 400
11:53 AM $222.12 Up $0.00 $222.22 $222.12 0
11:52 AM $222.11 Down $ -0.10 $222.21 $222.09 1,400
11:51 AM $222.21 Up $0.21 $222.21 $222.21 100
11:50 AM $222.00 Up $0.26 $222.00 $221.89 900
11:46 AM $221.74 Up $0.17 $221.74 $221.73 600
11:46 AM $221.74 Up $0.00 $221.74 $221.73 0
11:46 AM $221.74 Up $0.00 $221.74 $221.73 0
11:46 AM $221.74 Up $0.00 $221.74 $221.73 0
11:45 AM $221.57 Up $0.08 $221.57 $221.49 800
11:43 AM $221.49 Up $0.01 $221.49 $221.41 300
11:43 AM $221.49 Up $0.00 $221.49 $221.41 0
11:40 AM $221.48 Up $0.17 $221.48 $221.48 300
11:40 AM $221.48 Up $0.00 $221.48 $221.48 0
11:40 AM $221.48 Up $0.00 $221.48 $221.48 0
11:38 AM $221.31 Down $ -0.25 $221.40 $221.31 500
11:38 AM $221.31 Up $0.00 $221.40 $221.31 0
11:37 AM $221.56 Up $0.18 $221.56 $221.49 400
11:33 AM $221.39 Down $ -0.05 $221.39 $221.39 100
11:33 AM $221.39 Up $0.00 $221.39 $221.39 0
11:33 AM $221.39 Up $0.00 $221.39 $221.39 0
11:33 AM $221.39 Up $0.00 $221.39 $221.39 0
11:31 AM $221.43 Up $0.19 $221.44 $221.43 500
11:31 AM $221.43 Up $0.00 $221.44 $221.43 0
11:28 AM $221.24 Up $0.03 $221.40 $221.24 800
11:28 AM $221.24 Up $0.00 $221.40 $221.24 0
11:28 AM $221.24 Up $0.00 $221.40 $221.24 0
11:26 AM $221.21 Up $0.00 $221.21 $221.21 100
11:26 AM $221.21 Up $0.00 $221.21 $221.21 0
11:24 AM $221.21 Down $ -0.02 $221.21 $221.17 300
11:24 AM $221.21 Up $0.00 $221.21 $221.17 0
11:23 AM $221.23 Down $ -0.06 $221.23 $221.23 100
11:20 AM $221.29 Up $0.47 $221.39 $220.99 1,400
11:20 AM $221.29 Up $0.00 $221.39 $220.99 0
11:20 AM $221.29 Up $0.00 $221.39 $220.99 0
11:17 AM $220.82 Down $ -0.05 $220.82 $220.82 100
11:17 AM $220.82 Up $0.00 $220.82 $220.82 0
11:17 AM $220.82 Up $0.00 $220.82 $220.82 0
11:13 AM $220.87 Down $ -0.02 $220.89 $220.87 700
11:13 AM $220.87 Up $0.00 $220.89 $220.87 0
11:13 AM $220.87 Up $0.00 $220.89 $220.87 0
11:13 AM $220.87 Up $0.00 $220.89 $220.87 0
11:09 AM $220.89 Down $ -0.27 $221.12 $220.89 1,200
11:09 AM $220.89 Up $0.00 $221.12 $220.89 0
11:09 AM $220.89 Up $0.00 $221.12 $220.89 0
11:09 AM $220.89 Up $0.00 $221.12 $220.89 0
11:08 AM $221.16 Down $ -0.10 $221.18 $221.16 400
11:05 AM $221.26 Down $ -0.24 $221.27 $221.26 300
11:05 AM $221.26 Up $0.00 $221.27 $221.26 0
11:05 AM $221.26 Up $0.00 $221.27 $221.26 0
11:04 AM $221.50 Up $0.23 $221.50 $221.34 500
11:03 AM $221.27 Down $ -0.04 $221.27 $221.27 300
10:58 AM $221.31 Down $ -0.05 $221.37 $221.31 1,900
10:58 AM $221.31 Up $0.00 $221.37 $221.31 0
10:58 AM $221.31 Up $0.00 $221.37 $221.31 0
10:58 AM $221.31 Up $0.00 $221.37 $221.31 0
10:58 AM $221.31 Up $0.00 $221.37 $221.31 0
10:57 AM $221.36 Down $ -0.12 $221.36 $221.36 100
10:55 AM $221.48 Up $0.31 $221.48 $221.48 100
10:55 AM $221.48 Up $0.00 $221.48 $221.48 0
10:54 AM $221.17 Down $ -0.04 $221.17 $221.17 100
10:52 AM $221.21 Down $ -0.56 $221.66 $221.21 2,000
10:52 AM $221.21 Up $0.00 $221.66 $221.21 0
10:51 AM $221.78 Down $ -0.11 $221.78 $221.78 100
10:50 AM $221.89 Up $0.44 $221.89 $221.80 300
10:46 AM $221.45 Down $ -0.22 $221.45 $221.45 100
10:46 AM $221.45 Up $0.00 $221.45 $221.45 0
10:46 AM $221.45 Up $0.00 $221.45 $221.45 0
10:46 AM $221.45 Up $0.00 $221.45 $221.45 0
10:44 AM $221.67 Up $0.13 $221.67 $221.67 600
10:44 AM $221.67 Up $0.00 $221.67 $221.67 0
10:43 AM $221.54 Up $0.03 $221.54 $221.54 100
10:42 AM $221.51 Down $ -0.35 $221.75 $221.51 900
10:40 AM $221.86 Up $0.11 $221.86 $221.76 400
10:40 AM $221.86 Up $0.00 $221.86 $221.76 0
10:39 AM $221.75 Up $0.00 $221.81 $221.75 500
10:37 AM $221.75 Up $0.04 $221.75 $221.75 200
10:37 AM $221.75 Up $0.00 $221.75 $221.75 0
10:36 AM $221.71 Up $0.32 $221.71 $221.69 200
10:33 AM $221.39 Up $0.27 $221.40 $221.39 500
10:33 AM $221.39 Up $0.00 $221.40 $221.39 0
10:33 AM $221.39 Up $0.00 $221.40 $221.39 0
10:31 AM $221.12 Down $ -0.48 $221.50 $221.12 1,300
10:31 AM $221.12 Up $0.00 $221.50 $221.12 0
10:30 AM $221.60 Down $ -0.18 $221.93 $221.56 1,700
10:29 AM $221.78 Up $0.21 $221.78 $221.71 300
10:28 AM $221.57 Down $ -0.75 $222.05 $221.57 1,900
10:24 AM $222.32 Up $0.32 $222.35 $222.27 1,400
10:24 AM $222.32 Up $0.00 $222.35 $222.27 0
10:24 AM $222.32 Up $0.00 $222.35 $222.27 0
10:24 AM $222.32 Up $0.00 $222.35 $222.27 0
10:21 AM $222.00 Up $0.02 $222.25 $221.89 2,600
10:21 AM $222.00 Up $0.00 $222.25 $221.89 0
10:21 AM $222.00 Up $0.00 $222.25 $221.89 0
10:20 AM $221.98 Up $0.14 $221.98 $221.86 400
10:19 AM $221.84 Up $0.13 $221.84 $221.68 800
10:18 AM $221.71 Down $ -0.07 $221.71 $221.71 300
10:17 AM $221.78 Up $0.00 $221.78 $221.78 100
10:16 AM $221.78 Down $ -0.06 $221.78 $221.77 500
10:14 AM $221.84 Up $0.29 $221.84 $221.61 200
10:14 AM $221.84 Up $0.00 $221.84 $221.61 0
10:11 AM $221.55 Down $ -0.09 $221.65 $221.55 300
10:11 AM $221.55 Up $0.00 $221.65 $221.55 0
10:11 AM $221.55 Up $0.00 $221.65 $221.55 0
10:10 AM $221.64 Down $ -0.02 $221.75 $221.64 800
10:09 AM $221.66 Up $0.01 $221.66 $221.66 100
10:08 AM $221.65 Down $ -0.04 $221.69 $221.48 800
10:06 AM $221.69 Up $0.02 $221.69 $221.69 100
10:06 AM $221.69 Up $0.00 $221.69 $221.69 0
10:05 AM $221.67 Up $0.01 $221.67 $221.67 100
10:04 AM $221.66 Up $0.08 $221.67 $221.57 600
10:03 AM $221.58 Up $0.25 $221.58 $221.55 800
10:02 AM $221.34 Up $0.15 $221.34 $221.23 400
10:00 AM $221.19 Up $0.36 $221.19 $221.16 1,600
10:00 AM $221.19 Up $0.00 $221.19 $221.16 0
09:59 AM $220.83 Down $ -0.02 $220.83 $220.70 200
09:57 AM $220.85 Down $ -0.21 $220.86 $220.85 300
09:57 AM $220.85 Up $0.00 $220.86 $220.85 0
09:55 AM $221.06 Down $ -0.13 $221.20 $221.06 300
09:55 AM $221.06 Up $0.00 $221.20 $221.06 0
09:54 AM $221.19 Up $0.38 $221.19 $221.00 400
09:53 AM $220.81 Down $ -0.17 $220.81 $220.81 100
09:52 AM $220.98 Down $ -0.01 $220.98 $220.98 100
09:51 AM $220.99 Up $0.29 $220.99 $220.77 300
09:50 AM $220.70 Up $0.66 $220.70 $220.25 1,300
09:49 AM $220.04 Up $0.23 $220.04 $220.02 300
09:47 AM $219.81 Up $0.11 $220.09 $219.81 600
09:47 AM $219.81 Up $0.00 $220.09 $219.81 0
09:45 AM $219.70 Down $ -0.31 $219.82 $219.53 1,600
09:45 AM $219.70 Up $0.00 $219.82 $219.53 0
09:44 AM $220.01 Up $0.00 $220.01 $220.01 100
09:42 AM $220.01 Up $0.32 $220.01 $219.54 3,100
09:42 AM $220.01 Up $0.00 $220.01 $219.54 0
09:41 AM $219.69 Up $0.12 $219.69 $219.69 900
09:38 AM $219.57 Down $ -0.34 $219.57 $219.57 100
09:38 AM $219.57 Up $0.00 $219.57 $219.57 0
09:38 AM $219.57 Up $0.00 $219.57 $219.57 0
09:36 AM $219.91 Up $0.00 $219.91 $219.91 200
09:36 AM $219.91 Up $0.00 $219.91 $219.91 0
09:34 AM $219.91 Up $0.00 $219.91 $219.91 800
09:34 AM $219.91 Up $0.00 $219.91 $219.91 0
09:33 AM $219.91 Up $0.04 $219.91 $219.91 400
09:32 AM $219.87 Up $0.03 $219.87 $219.87 100
09:31 AM $219.84 Down $ -0.46 $220.76 $219.84 200
09:30 AM $220.30 Up $0.01 $220.30 $219.97 681,500
Previous close $220.29

One month history

Date Closing Opening High Low Volume
21-06-2024 $223.03 $222.34 $223.50 $221.90 415,100
20-06-2024 $220.29 $220.62 $220.64 $218.58 239,100
19-06-2024 $219.30 $219.82 $219.82 $218.71 128,900
18-06-2024 $220.87 $220.98 $222.12 $220.01 282,600
17-06-2024 $220.79 $220.14 $220.95 $219.75 175,100
14-06-2024 $222.40 $220.54 $222.59 $220.12 462,900
13-06-2024 $222.89 $222.81 $224.59 $222.65 127,500
12-06-2024 $224.94 $225.62 $226.64 $224.89 268,200
11-06-2024 $226.04 $227.09 $227.22 $225.75 166,300
10-06-2024 $230.05 $229.64 $230.37 $228.82 342,000
06-06-2024 $229.36 $228.50 $229.87 $227.82 475,500
05-06-2024 $229.94 $229.95 $230.08 $228.85 116,000
04-06-2024 $228.36 $226.95 $228.66 $226.50 196,100
03-06-2024 $227.18 $226.85 $227.30 $226.11 422,400
31-05-2024 $228.04 $225.48 $228.39 $224.44 831,400
30-05-2024 $226.05 $225.04 $226.33 $224.42 207,100
29-05-2024 $222.12 $223.13 $223.33 $221.50 236,300
28-05-2024 $225.12 $226.99 $227.18 $224.76 197,300
27-05-2024 $228.80 $228.91 $229.01 $228.26 71,400
24-05-2024 $228.99 $229.32 $229.62 $228.35 108,000
23-05-2024 $227.14 $228.50 $229.04 $226.71 132,300
22-05-2024 $227.50 $227.50 $228.13 $226.33 120,300
21-05-2024 $227.74 $228.42 $228.63 $227.05 104,700
17-05-2024 $229.63 $229.44 $230.06 $228.89 241,400
16-05-2024 $228.33 $227.33 $228.77 $227.25 182,900
15-05-2024 $226.10 $226.56 $227.11 $225.95 168,600
14-05-2024 $225.89 $225.21 $226.32 $224.46 370,500
13-05-2024 $227.49 $228.37 $228.49 $226.87 120,600
10-05-2024 $228.70 $228.90 $229.08 $227.84 327,700
09-05-2024 $228.65 $230.80 $231.12 $227.97 210,000
Graphs are not available, please refer to the detailed table
Back to top