Quotes and Market Data
Find a quote
CARGOJET INC.
75.43 Down -1.51 (-2.00 %)
Delayed : 2025/04/17 17:40:00
- Previous close $76.94
- Opening $76.70
- Price Ask $75.22
- Price Bid $75.22
- Size Bid 1
- Size Ask 1
- Today High $77.29
- Today Low $75.22
- 52 Weeks High $144.97
- 52 Weeks Low $69.60
- Volume 70,929
Fundamentals
- P/E Ratio : 11.29
- Earnings/Share : 1.22
- Dividends/Share : $0.35
- Current Div. Yield : 1.86
- Market Cap (M) : 1,176.93
- Shares Out (M) : 15.60
- Exchange : XTSE
- Ex Dividend Date : 2025/03/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.43 | Up $0.04 | $75.43 | $75.43 | 3,900 |
| 03:59 PM | $75.39 | Up $0.04 | $75.45 | $75.39 | 500 |
| 03:58 PM | $75.35 | Down $ -0.18 | $75.50 | $75.35 | 1,100 |
| 03:57 PM | $75.53 | Up $0.08 | $75.53 | $75.47 | 800 |
| 03:56 PM | $75.45 | Down $ -0.08 | $75.55 | $75.45 | 300 |
| 03:55 PM | $75.53 | Down $ -0.11 | $75.59 | $75.41 | 900 |
| 03:52 PM | $75.64 | Up $0.11 | $75.64 | $75.42 | 600 |
| 03:52 PM | $75.64 | Up $0.00 | $75.64 | $75.42 | 0 |
| 03:52 PM | $75.64 | Up $0.00 | $75.64 | $75.42 | 0 |
| 03:51 PM | $75.53 | Down $ -0.02 | $75.64 | $75.50 | 2,300 |
| 03:49 PM | $75.55 | Down $ -0.08 | $75.55 | $75.55 | 100 |
| 03:49 PM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 03:48 PM | $75.63 | Up $0.08 | $75.63 | $75.41 | 1,100 |
| 03:40 PM | $75.55 | Down $ -0.02 | $75.58 | $75.55 | 400 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:40 PM | $75.55 | Up $0.00 | $75.58 | $75.55 | 0 |
| 03:39 PM | $75.56 | Down $ -0.01 | $75.56 | $75.56 | 100 |
| 03:38 PM | $75.57 | Up $0.13 | $75.57 | $75.37 | 400 |
| 03:37 PM | $75.44 | Up $0.12 | $75.44 | $75.44 | 100 |
| 03:35 PM | $75.32 | Down $ -0.28 | $75.70 | $75.32 | 900 |
| 03:35 PM | $75.32 | Up $0.00 | $75.70 | $75.32 | 0 |
| 03:31 PM | $75.60 | Up $0.38 | $75.60 | $75.30 | 7,200 |
| 03:31 PM | $75.60 | Up $0.00 | $75.60 | $75.30 | 0 |
| 03:31 PM | $75.60 | Up $0.00 | $75.60 | $75.30 | 0 |
| 03:31 PM | $75.60 | Up $0.00 | $75.60 | $75.30 | 0 |
| 03:30 PM | $75.22 | Down $ -0.06 | $75.22 | $75.22 | 200 |
| 03:29 PM | $75.28 | Down $ -0.22 | $75.33 | $75.28 | 400 |
| 03:28 PM | $75.50 | Down $ -0.22 | $75.72 | $75.50 | 2,800 |
| 03:27 PM | $75.72 | Down $ -0.39 | $76.20 | $75.72 | 8,600 |
| 03:26 PM | $76.11 | Up $0.01 | $76.12 | $76.11 | 400 |
| 03:25 PM | $76.10 | Down $ -0.21 | $76.11 | $76.10 | 200 |
| 03:21 PM | $76.31 | Up $0.16 | $76.31 | $76.15 | 300 |
| 03:21 PM | $76.31 | Up $0.00 | $76.31 | $76.15 | 0 |
| 03:21 PM | $76.31 | Up $0.00 | $76.31 | $76.15 | 0 |
| 03:21 PM | $76.31 | Up $0.00 | $76.31 | $76.15 | 0 |
| 03:20 PM | $76.15 | Up $0.16 | $76.15 | $76.15 | 100 |
| 03:19 PM | $75.99 | Down $ -0.16 | $75.99 | $75.99 | 100 |
| 03:18 PM | $76.15 | Up $0.17 | $76.15 | $76.15 | 300 |
| 03:17 PM | $75.98 | Down $ -0.01 | $75.98 | $75.98 | 100 |
| 03:16 PM | $75.99 | Down $ -0.16 | $76.04 | $75.99 | 500 |
| 03:14 PM | $76.15 | Down $ -0.15 | $76.26 | $76.15 | 800 |
| 03:14 PM | $76.15 | Up $0.00 | $76.26 | $76.15 | 0 |
| 03:12 PM | $76.30 | Down $ -0.09 | $76.35 | $76.30 | 500 |
| 03:12 PM | $76.30 | Up $0.00 | $76.35 | $76.30 | 0 |
| 02:59 PM | $76.39 | Down $ -0.10 | $76.40 | $76.39 | 200 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:59 PM | $76.39 | Up $0.00 | $76.40 | $76.39 | 0 |
| 02:56 PM | $76.49 | Down $ -0.37 | $76.52 | $76.49 | 300 |
| 02:56 PM | $76.49 | Up $0.00 | $76.52 | $76.49 | 0 |
| 02:56 PM | $76.49 | Up $0.00 | $76.52 | $76.49 | 0 |
| 02:51 PM | $76.86 | Up $0.28 | $76.86 | $76.86 | 100 |
| 02:51 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:51 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:51 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:51 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 0 |
| 02:50 PM | $76.58 | Down $ -0.07 | $76.90 | $76.58 | 1,500 |
| 02:38 PM | $76.65 | Up $0.13 | $76.65 | $76.65 | 200 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:38 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 02:34 PM | $76.52 | Down $ -0.22 | $76.52 | $76.52 | 100 |
| 02:34 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 02:34 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 02:34 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 02:30 PM | $76.74 | Up $0.13 | $76.74 | $76.74 | 100 |
| 02:30 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 02:30 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 02:30 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 02:29 PM | $76.61 | Down $ -0.12 | $76.63 | $76.61 | 200 |
| 02:28 PM | $76.73 | Down $ -0.14 | $76.74 | $76.73 | 400 |
| 02:22 PM | $76.87 | Down $ -0.31 | $76.91 | $76.87 | 900 |
| 02:22 PM | $76.87 | Up $0.00 | $76.91 | $76.87 | 0 |
| 02:22 PM | $76.87 | Up $0.00 | $76.91 | $76.87 | 0 |
| 02:22 PM | $76.87 | Up $0.00 | $76.91 | $76.87 | 0 |
| 02:22 PM | $76.87 | Up $0.00 | $76.91 | $76.87 | 0 |
| 02:22 PM | $76.87 | Up $0.00 | $76.91 | $76.87 | 0 |
| 01:56 PM | $77.18 | Up $0.19 | $77.18 | $77.18 | 100 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:56 PM | $77.18 | Up $0.00 | $77.18 | $77.18 | 0 |
| 01:49 PM | $76.99 | Down $ -0.19 | $76.99 | $76.99 | 100 |
| 01:49 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 01:49 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 01:49 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 01:49 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 01:49 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 01:49 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 01:47 PM | $77.18 | Up $0.17 | $77.18 | $76.99 | 500 |
| 01:47 PM | $77.18 | Up $0.00 | $77.18 | $76.99 | 0 |
| 01:34 PM | $77.01 | Up $0.01 | $77.02 | $77.01 | 200 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:34 PM | $77.01 | Up $0.00 | $77.02 | $77.01 | 0 |
| 01:33 PM | $77.00 | Down $ -0.06 | $77.00 | $77.00 | 200 |
| 01:30 PM | $77.06 | Up $0.14 | $77.06 | $77.05 | 200 |
| 01:30 PM | $77.06 | Up $0.00 | $77.06 | $77.05 | 0 |
| 01:30 PM | $77.06 | Up $0.00 | $77.06 | $77.05 | 0 |
| 01:27 PM | $76.92 | Up $0.02 | $76.92 | $76.90 | 300 |
| 01:27 PM | $76.92 | Up $0.00 | $76.92 | $76.90 | 0 |
| 01:27 PM | $76.92 | Up $0.00 | $76.92 | $76.90 | 0 |
| 01:22 PM | $76.90 | Up $0.00 | $76.90 | $76.89 | 200 |
| 01:22 PM | $76.90 | Up $0.00 | $76.90 | $76.89 | 0 |
| 01:22 PM | $76.90 | Up $0.00 | $76.90 | $76.89 | 0 |
| 01:22 PM | $76.90 | Up $0.00 | $76.90 | $76.89 | 0 |
| 01:22 PM | $76.90 | Up $0.00 | $76.90 | $76.89 | 0 |
| 01:19 PM | $76.90 | Up $0.39 | $77.04 | $76.67 | 1,400 |
| 01:19 PM | $76.90 | Up $0.00 | $77.04 | $76.67 | 0 |
| 01:19 PM | $76.90 | Up $0.00 | $77.04 | $76.67 | 0 |
| 01:18 PM | $76.52 | Down $ -0.03 | $76.55 | $76.38 | 1,800 |
| 01:09 PM | $76.54 | Down $ -0.17 | $76.54 | $76.54 | 100 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:09 PM | $76.54 | Up $0.00 | $76.54 | $76.54 | 0 |
| 01:02 PM | $76.71 | Up $0.16 | $76.71 | $76.56 | 200 |
| 01:02 PM | $76.71 | Up $0.00 | $76.71 | $76.56 | 0 |
| 01:02 PM | $76.71 | Up $0.00 | $76.71 | $76.56 | 0 |
| 01:02 PM | $76.71 | Up $0.00 | $76.71 | $76.56 | 0 |
| 01:02 PM | $76.71 | Up $0.00 | $76.71 | $76.56 | 0 |
| 01:02 PM | $76.71 | Up $0.00 | $76.71 | $76.56 | 0 |
| 01:02 PM | $76.71 | Up $0.00 | $76.71 | $76.56 | 0 |
| 12:51 PM | $76.55 | Up $0.05 | $76.56 | $76.42 | 700 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:51 PM | $76.55 | Up $0.00 | $76.56 | $76.42 | 0 |
| 12:49 PM | $76.50 | Down $ -0.22 | $76.58 | $76.50 | 600 |
| 12:49 PM | $76.50 | Up $0.00 | $76.58 | $76.50 | 0 |
| 12:45 PM | $76.72 | Up $0.11 | $76.72 | $76.72 | 200 |
| 12:45 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:45 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:45 PM | $76.72 | Up $0.00 | $76.72 | $76.72 | 0 |
| 12:41 PM | $76.61 | Down $ -0.58 | $76.96 | $76.61 | 1,400 |
| 12:41 PM | $76.61 | Up $0.00 | $76.96 | $76.61 | 0 |
| 12:41 PM | $76.61 | Up $0.00 | $76.96 | $76.61 | 0 |
| 12:41 PM | $76.61 | Up $0.00 | $76.96 | $76.61 | 0 |
| 12:39 PM | $77.19 | Up $0.22 | $77.19 | $77.00 | 200 |
| 12:39 PM | $77.19 | Up $0.00 | $77.19 | $77.00 | 0 |
| 12:38 PM | $76.97 | Up $0.01 | $76.98 | $76.97 | 300 |
| 12:36 PM | $76.96 | Up $0.22 | $76.96 | $76.82 | 700 |
| 12:36 PM | $76.96 | Up $0.00 | $76.96 | $76.82 | 0 |
| 12:11 PM | $76.74 | Down $ -0.11 | $76.75 | $76.73 | 900 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:11 PM | $76.74 | Up $0.00 | $76.75 | $76.73 | 0 |
| 12:05 PM | $76.85 | Up $0.34 | $76.85 | $76.82 | 1,000 |
| 12:05 PM | $76.85 | Up $0.00 | $76.85 | $76.82 | 0 |
| 12:05 PM | $76.85 | Up $0.00 | $76.85 | $76.82 | 0 |
| 12:05 PM | $76.85 | Up $0.00 | $76.85 | $76.82 | 0 |
| 12:05 PM | $76.85 | Up $0.00 | $76.85 | $76.82 | 0 |
| 12:05 PM | $76.85 | Up $0.00 | $76.85 | $76.82 | 0 |
| 12:04 PM | $76.51 | Down $ -0.01 | $76.51 | $76.50 | 1,200 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 300 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:56 AM | $76.52 | Up $0.00 | $76.54 | $76.52 | 0 |
| 11:50 AM | $76.52 | Down $ -0.12 | $76.52 | $76.42 | 200 |
| 11:50 AM | $76.52 | Up $0.00 | $76.52 | $76.42 | 0 |
| 11:50 AM | $76.52 | Up $0.00 | $76.52 | $76.42 | 0 |
| 11:50 AM | $76.52 | Up $0.00 | $76.52 | $76.42 | 0 |
| 11:50 AM | $76.52 | Up $0.00 | $76.52 | $76.42 | 0 |
| 11:50 AM | $76.52 | Up $0.00 | $76.52 | $76.42 | 0 |
| 11:49 AM | $76.64 | Down $ -0.65 | $76.97 | $76.64 | 2,300 |
| 11:45 AM | $77.29 | Up $0.05 | $77.29 | $77.29 | 100 |
| 11:45 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 11:45 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 11:45 AM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 11:38 AM | $77.24 | Up $0.40 | $77.25 | $77.24 | 300 |
| 11:38 AM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 11:38 AM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 11:38 AM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 11:38 AM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 11:38 AM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 11:38 AM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 11:17 AM | $76.84 | Up $0.04 | $76.84 | $76.84 | 100 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:17 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 11:12 AM | $76.80 | Up $0.23 | $76.80 | $76.65 | 300 |
| 11:12 AM | $76.80 | Up $0.00 | $76.80 | $76.65 | 0 |
| 11:12 AM | $76.80 | Up $0.00 | $76.80 | $76.65 | 0 |
| 11:12 AM | $76.80 | Up $0.00 | $76.80 | $76.65 | 0 |
| 11:12 AM | $76.80 | Up $0.00 | $76.80 | $76.65 | 0 |
| 11:06 AM | $76.57 | Up $0.35 | $76.59 | $76.57 | 400 |
| 11:06 AM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 11:06 AM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 11:06 AM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 11:06 AM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 11:06 AM | $76.57 | Up $0.00 | $76.59 | $76.57 | 0 |
| 11:04 AM | $76.22 | Down $ -0.19 | $76.22 | $76.22 | 200 |
| 11:04 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 0 |
| 10:59 AM | $76.41 | Up $0.28 | $76.41 | $76.41 | 500 |
| 10:59 AM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 10:59 AM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 10:59 AM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 10:59 AM | $76.41 | Up $0.00 | $76.41 | $76.41 | 0 |
| 10:52 AM | $76.13 | Down $ -0.37 | $76.32 | $76.13 | 500 |
| 10:52 AM | $76.13 | Up $0.00 | $76.32 | $76.13 | 0 |
| 10:52 AM | $76.13 | Up $0.00 | $76.32 | $76.13 | 0 |
| 10:52 AM | $76.13 | Up $0.00 | $76.32 | $76.13 | 0 |
| 10:52 AM | $76.13 | Up $0.00 | $76.32 | $76.13 | 0 |
| 10:52 AM | $76.13 | Up $0.00 | $76.32 | $76.13 | 0 |
| 10:52 AM | $76.13 | Up $0.00 | $76.32 | $76.13 | 0 |
| 10:51 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 200 |
| 10:49 AM | $76.50 | Up $0.15 | $76.50 | $76.50 | 100 |
| 10:49 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 10:48 AM | $76.35 | Down $ -0.22 | $76.54 | $76.35 | 1,000 |
| 10:46 AM | $76.57 | Up $0.06 | $76.57 | $76.50 | 400 |
| 10:46 AM | $76.57 | Up $0.00 | $76.57 | $76.50 | 0 |
| 10:42 AM | $76.51 | Up $0.08 | $76.51 | $76.49 | 300 |
| 10:42 AM | $76.51 | Up $0.00 | $76.51 | $76.49 | 0 |
| 10:42 AM | $76.51 | Up $0.00 | $76.51 | $76.49 | 0 |
| 10:42 AM | $76.51 | Up $0.00 | $76.51 | $76.49 | 0 |
| 10:41 AM | $76.43 | Up $0.05 | $76.43 | $76.41 | 200 |
| 10:40 AM | $76.38 | Down $ -0.15 | $76.38 | $76.26 | 500 |
| 10:39 AM | $76.53 | Up $0.10 | $76.53 | $76.53 | 300 |
| 10:38 AM | $76.43 | Up $0.22 | $76.43 | $76.41 | 400 |
| 10:37 AM | $76.21 | Up $0.20 | $76.21 | $76.21 | 200 |
| 10:35 AM | $76.01 | Down $ -0.04 | $76.01 | $76.01 | 100 |
| 10:35 AM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 10:33 AM | $76.05 | Down $ -0.25 | $76.16 | $76.05 | 1,400 |
| 10:33 AM | $76.05 | Up $0.00 | $76.16 | $76.05 | 0 |
| 10:32 AM | $76.30 | Up $0.25 | $76.47 | $76.28 | 800 |
| 10:27 AM | $76.05 | Down $ -0.06 | $76.15 | $76.05 | 500 |
| 10:27 AM | $76.05 | Up $0.00 | $76.15 | $76.05 | 0 |
| 10:27 AM | $76.05 | Up $0.00 | $76.15 | $76.05 | 0 |
| 10:27 AM | $76.05 | Up $0.00 | $76.15 | $76.05 | 0 |
| 10:27 AM | $76.05 | Up $0.00 | $76.15 | $76.05 | 0 |
| 10:22 AM | $76.11 | Down $ -0.14 | $76.11 | $76.11 | 100 |
| 10:22 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 10:22 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 10:22 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 10:22 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 10:21 AM | $76.25 | Down $ -0.01 | $76.25 | $76.25 | 200 |
| 10:20 AM | $76.26 | Up $0.00 | $76.26 | $76.26 | 100 |
| 10:19 AM | $76.26 | Down $ -0.10 | $76.26 | $76.26 | 100 |
| 10:18 AM | $76.36 | Down $ -0.09 | $76.36 | $76.36 | 100 |
| 10:17 AM | $76.45 | Down $ -0.08 | $76.55 | $76.45 | 500 |
| 10:16 AM | $76.53 | Down $ -0.51 | $76.71 | $76.53 | 400 |
| 10:07 AM | $77.04 | Up $0.39 | $77.04 | $76.98 | 900 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:07 AM | $77.04 | Up $0.00 | $77.04 | $76.98 | 0 |
| 10:00 AM | $76.65 | Down $ -0.55 | $76.88 | $76.65 | 800 |
| 10:00 AM | $76.65 | Up $0.00 | $76.88 | $76.65 | 0 |
| 10:00 AM | $76.65 | Up $0.00 | $76.88 | $76.65 | 0 |
| 10:00 AM | $76.65 | Up $0.00 | $76.88 | $76.65 | 0 |
| 10:00 AM | $76.65 | Up $0.00 | $76.88 | $76.65 | 0 |
| 10:00 AM | $76.65 | Up $0.00 | $76.88 | $76.65 | 0 |
| 10:00 AM | $76.65 | Up $0.00 | $76.88 | $76.65 | 0 |
| 09:57 AM | $77.20 | Up $0.06 | $77.20 | $77.20 | 500 |
| 09:57 AM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 09:57 AM | $77.20 | Up $0.00 | $77.20 | $77.20 | 0 |
| 09:38 AM | $77.14 | Up $0.44 | $77.14 | $77.13 | 200 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:38 AM | $77.14 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:30 AM | $76.70 | Down $ -0.24 | $76.70 | $76.70 | 100 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 09:30 AM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| Previous close | $76.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2025 | $75.43 | $76.51 | $77.19 | $75.22 | 52,500 |
| 16-04-2025 | $76.94 | $78.26 | $78.75 | $75.90 | 32,200 |
| 15-04-2025 | $78.09 | $78.18 | $78.30 | $77.33 | 43,500 |
| 14-04-2025 | $77.50 | $76.99 | $78.17 | $76.99 | 33,100 |
| 11-04-2025 | $76.99 | $75.15 | $77.37 | $74.79 | 24,700 |
| 10-04-2025 | $75.14 | $73.23 | $76.58 | $72.00 | 86,400 |
| 09-04-2025 | $79.49 | $71.16 | $80.93 | $71.16 | 117,300 |
| 08-04-2025 | $71.74 | $73.85 | $74.06 | $70.71 | 74,800 |
| 07-04-2025 | $73.37 | $71.29 | $74.31 | $71.00 | 91,000 |
| 04-04-2025 | $74.48 | $75.90 | $75.98 | $73.98 | 103,000 |
| 03-04-2025 | $79.25 | $77.64 | $80.00 | $77.53 | 71,700 |
| 02-04-2025 | $82.16 | $81.73 | $82.73 | $81.18 | 60,000 |
| 01-04-2025 | $81.63 | $82.80 | $83.08 | $81.19 | 73,100 |
| 31-03-2025 | $82.64 | $83.17 | $84.38 | $82.56 | 73,700 |
| 28-03-2025 | $82.62 | $83.84 | $83.93 | $82.00 | 49,900 |
| 27-03-2025 | $86.05 | $85.22 | $86.44 | $85.11 | 27,700 |
| 26-03-2025 | $86.64 | $87.16 | $87.16 | $86.33 | 16,600 |
| 25-03-2025 | $87.78 | $89.72 | $89.91 | $87.53 | 56,200 |
| 24-03-2025 | $90.31 | $90.13 | $90.37 | $89.63 | 35,400 |
| 21-03-2025 | $89.89 | $87.83 | $90.00 | $87.68 | 256,700 |
| 20-03-2025 | $86.49 | $86.40 | $86.67 | $85.38 | 43,800 |
| 19-03-2025 | $87.09 | $85.91 | $87.25 | $85.76 | 68,200 |
| 18-03-2025 | $85.37 | $85.36 | $85.73 | $84.94 | 38,100 |
| 17-03-2025 | $87.07 | $87.32 | $87.58 | $86.74 | 30,900 |
| 14-03-2025 | $87.46 | $86.68 | $87.69 | $85.77 | 66,600 |
| 13-03-2025 | $83.97 | $86.60 | $86.81 | $82.85 | 121,000 |
| 12-03-2025 | $88.93 | $88.65 | $89.22 | $88.13 | 46,200 |
| 11-03-2025 | $87.07 | $87.64 | $87.82 | $86.48 | 58,500 |
| 10-03-2025 | $87.67 | $87.16 | $88.36 | $86.36 | 107,900 |
| 07-03-2025 | $91.24 | $90.96 | $91.46 | $89.76 | 94,200 |
Graphs are not available, please refer to the detailed table