Quotes and Market Data
Find a quote
INTACT FINANCIAL CORPORATION
293.93 Up 2.29 (0.78 %)
Delayed : 2025/04/17 17:40:00
- Previous close $291.64
- Opening $291.71
- Price Ask $292.75
- Price Bid $292.75
- Size Bid 1
- Size Ask 1
- Today High $294.68
- Today Low $290.50
- 52 Weeks High $298.71
- 52 Weeks Low $218.50
- Volume 172,351
Fundamentals
- P/E Ratio : 23.78
- Earnings/Share : 2.21
- Dividends/Share : $1.33
- Current Div. Yield : 1.81
- Market Cap (M) : 52,420.29
- Shares Out (M) : 178.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $293.93 | Down $ -0.08 | $293.93 | $293.93 | 46,600 |
| 03:59 PM | $294.01 | Up $0.11 | $294.05 | $293.80 | 22,600 |
| 03:58 PM | $293.90 | Up $0.13 | $293.90 | $293.69 | 7,000 |
| 03:57 PM | $293.77 | Up $0.03 | $293.78 | $293.61 | 4,600 |
| 03:56 PM | $293.73 | Up $0.03 | $293.76 | $293.56 | 2,400 |
| 03:55 PM | $293.70 | Up $0.20 | $293.70 | $293.36 | 3,300 |
| 03:54 PM | $293.50 | Down $ -0.07 | $293.76 | $293.50 | 3,600 |
| 03:53 PM | $293.57 | Up $0.36 | $293.57 | $293.26 | 2,200 |
| 03:52 PM | $293.22 | Up $0.10 | $293.39 | $293.11 | 800 |
| 03:51 PM | $293.11 | Down $ -0.46 | $293.36 | $293.11 | 1,300 |
| 03:50 PM | $293.57 | Up $0.81 | $293.58 | $292.81 | 1,900 |
| 03:49 PM | $292.76 | Up $0.02 | $292.83 | $292.74 | 800 |
| 03:48 PM | $292.74 | Up $0.00 | $292.81 | $292.74 | 300 |
| 03:47 PM | $292.74 | Down $ -0.08 | $292.83 | $292.74 | 400 |
| 03:46 PM | $292.82 | Down $ -0.04 | $292.88 | $292.77 | 700 |
| 03:45 PM | $292.86 | Up $0.15 | $292.86 | $292.71 | 800 |
| 03:44 PM | $292.71 | Down $ -0.08 | $292.74 | $292.70 | 400 |
| 03:43 PM | $292.79 | Down $ -0.16 | $292.95 | $292.78 | 900 |
| 03:42 PM | $292.95 | Up $0.23 | $293.01 | $292.73 | 1,600 |
| 03:41 PM | $292.72 | Up $0.11 | $292.72 | $292.65 | 500 |
| 03:40 PM | $292.61 | Down $ -0.11 | $292.77 | $292.55 | 900 |
| 03:39 PM | $292.72 | Up $0.07 | $292.76 | $292.72 | 300 |
| 03:38 PM | $292.65 | Up $0.09 | $292.65 | $292.59 | 1,300 |
| 03:37 PM | $292.56 | Up $0.01 | $292.56 | $292.56 | 500 |
| 03:36 PM | $292.54 | Down $ -0.14 | $292.60 | $292.54 | 200 |
| 03:35 PM | $292.68 | Up $0.01 | $292.74 | $292.65 | 900 |
| 03:34 PM | $292.67 | Up $0.26 | $292.67 | $292.62 | 300 |
| 03:32 PM | $292.41 | Up $0.16 | $292.42 | $292.25 | 2,100 |
| 03:32 PM | $292.41 | Up $0.00 | $292.42 | $292.25 | 0 |
| 03:31 PM | $292.25 | Down $ -0.02 | $292.25 | $292.25 | 100 |
| 03:30 PM | $292.27 | Down $ -0.01 | $292.27 | $292.26 | 700 |
| 03:29 PM | $292.28 | Down $ -0.04 | $292.31 | $292.15 | 1,600 |
| 03:28 PM | $292.32 | Down $ -0.08 | $292.43 | $292.32 | 300 |
| 03:26 PM | $292.40 | Up $0.14 | $292.40 | $292.37 | 500 |
| 03:26 PM | $292.40 | Up $0.00 | $292.40 | $292.37 | 0 |
| 03:25 PM | $292.26 | Down $ -0.54 | $292.58 | $292.26 | 500 |
| 03:23 PM | $292.80 | Down $ -0.07 | $292.80 | $292.64 | 400 |
| 03:23 PM | $292.80 | Up $0.00 | $292.80 | $292.64 | 0 |
| 03:20 PM | $292.87 | Down $ -0.12 | $292.88 | $292.87 | 200 |
| 03:20 PM | $292.87 | Up $0.00 | $292.88 | $292.87 | 0 |
| 03:20 PM | $292.87 | Up $0.00 | $292.88 | $292.87 | 0 |
| 03:18 PM | $292.99 | Up $0.06 | $292.99 | $292.98 | 500 |
| 03:18 PM | $292.99 | Up $0.00 | $292.99 | $292.98 | 0 |
| 03:17 PM | $292.94 | Down $ -0.07 | $292.98 | $292.94 | 300 |
| 03:15 PM | $293.01 | Down $ -0.05 | $293.02 | $293.01 | 900 |
| 03:15 PM | $293.01 | Up $0.00 | $293.02 | $293.01 | 0 |
| 03:14 PM | $293.05 | Up $0.01 | $293.05 | $292.98 | 300 |
| 03:12 PM | $293.04 | Down $ -0.08 | $293.04 | $293.04 | 100 |
| 03:12 PM | $293.04 | Up $0.00 | $293.04 | $293.04 | 0 |
| 03:11 PM | $293.12 | Down $ -0.14 | $293.15 | $293.12 | 500 |
| 03:08 PM | $293.27 | Up $0.22 | $293.27 | $293.27 | 100 |
| 03:08 PM | $293.27 | Up $0.00 | $293.27 | $293.27 | 0 |
| 03:08 PM | $293.27 | Up $0.00 | $293.27 | $293.27 | 0 |
| 02:58 PM | $293.04 | Down $ -0.42 | $293.08 | $293.04 | 300 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:58 PM | $293.04 | Up $0.00 | $293.08 | $293.04 | 0 |
| 02:56 PM | $293.46 | Up $0.13 | $293.46 | $293.46 | 100 |
| 02:56 PM | $293.46 | Up $0.00 | $293.46 | $293.46 | 0 |
| 02:53 PM | $293.33 | Up $0.25 | $293.33 | $293.33 | 100 |
| 02:53 PM | $293.33 | Up $0.00 | $293.33 | $293.33 | 0 |
| 02:53 PM | $293.33 | Up $0.00 | $293.33 | $293.33 | 0 |
| 02:51 PM | $293.08 | Up $0.14 | $293.08 | $292.96 | 900 |
| 02:51 PM | $293.08 | Up $0.00 | $293.08 | $292.96 | 0 |
| 02:50 PM | $292.94 | Down $ -0.17 | $292.94 | $292.94 | 200 |
| 02:49 PM | $293.11 | Up $0.02 | $293.11 | $292.94 | 700 |
| 02:48 PM | $293.09 | Up $0.21 | $293.09 | $292.87 | 600 |
| 02:47 PM | $292.88 | Down $ -0.25 | $292.88 | $292.88 | 100 |
| 02:46 PM | $293.13 | Up $0.29 | $293.13 | $292.95 | 1,700 |
| 02:44 PM | $292.84 | Down $ -0.28 | $293.05 | $292.84 | 500 |
| 02:44 PM | $292.84 | Up $0.00 | $293.05 | $292.84 | 0 |
| 02:37 PM | $293.12 | Up $0.08 | $293.12 | $293.12 | 100 |
| 02:37 PM | $293.12 | Up $0.00 | $293.12 | $293.12 | 0 |
| 02:37 PM | $293.12 | Up $0.00 | $293.12 | $293.12 | 0 |
| 02:37 PM | $293.12 | Up $0.00 | $293.12 | $293.12 | 0 |
| 02:37 PM | $293.12 | Up $0.00 | $293.12 | $293.12 | 0 |
| 02:37 PM | $293.12 | Up $0.00 | $293.12 | $293.12 | 0 |
| 02:37 PM | $293.12 | Up $0.00 | $293.12 | $293.12 | 0 |
| 02:30 PM | $293.04 | Down $ -0.32 | $293.16 | $293.04 | 400 |
| 02:30 PM | $293.04 | Up $0.00 | $293.16 | $293.04 | 0 |
| 02:30 PM | $293.04 | Up $0.00 | $293.16 | $293.04 | 0 |
| 02:30 PM | $293.04 | Up $0.00 | $293.16 | $293.04 | 0 |
| 02:30 PM | $293.04 | Up $0.00 | $293.16 | $293.04 | 0 |
| 02:30 PM | $293.04 | Up $0.00 | $293.16 | $293.04 | 0 |
| 02:30 PM | $293.04 | Up $0.00 | $293.16 | $293.04 | 0 |
| 02:27 PM | $293.36 | Up $0.38 | $293.36 | $293.21 | 900 |
| 02:27 PM | $293.36 | Up $0.00 | $293.36 | $293.21 | 0 |
| 02:27 PM | $293.36 | Up $0.00 | $293.36 | $293.21 | 0 |
| 02:16 PM | $292.99 | Down $ -0.18 | $292.99 | $292.99 | 600 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:16 PM | $292.99 | Up $0.00 | $292.99 | $292.99 | 0 |
| 02:15 PM | $293.16 | Down $ -0.02 | $293.21 | $293.16 | 200 |
| 02:14 PM | $293.18 | Down $ -0.01 | $293.18 | $293.18 | 100 |
| 02:12 PM | $293.19 | Down $ -0.07 | $293.19 | $293.19 | 100 |
| 02:12 PM | $293.19 | Up $0.00 | $293.19 | $293.19 | 0 |
| 02:08 PM | $293.26 | Down $ -0.01 | $293.26 | $293.26 | 100 |
| 02:08 PM | $293.26 | Up $0.00 | $293.26 | $293.26 | 0 |
| 02:08 PM | $293.26 | Up $0.00 | $293.26 | $293.26 | 0 |
| 02:08 PM | $293.26 | Up $0.00 | $293.26 | $293.26 | 0 |
| 02:07 PM | $293.27 | Up $0.00 | $293.35 | $293.27 | 200 |
| 02:06 PM | $293.27 | Down $ -0.08 | $293.35 | $293.27 | 700 |
| 02:00 PM | $293.35 | Down $ -0.12 | $293.35 | $293.35 | 100 |
| 02:00 PM | $293.35 | Up $0.00 | $293.35 | $293.35 | 0 |
| 02:00 PM | $293.35 | Up $0.00 | $293.35 | $293.35 | 0 |
| 02:00 PM | $293.35 | Up $0.00 | $293.35 | $293.35 | 0 |
| 02:00 PM | $293.35 | Up $0.00 | $293.35 | $293.35 | 0 |
| 02:00 PM | $293.35 | Up $0.00 | $293.35 | $293.35 | 0 |
| 01:59 PM | $293.47 | Up $0.04 | $293.47 | $293.36 | 400 |
| 01:58 PM | $293.43 | Down $ -0.43 | $293.85 | $293.43 | 600 |
| 01:57 PM | $293.86 | Down $ -0.04 | $294.68 | $293.86 | 2,000 |
| 01:55 PM | $293.91 | Up $0.40 | $294.22 | $293.63 | 1,900 |
| 01:55 PM | $293.91 | Up $0.00 | $294.22 | $293.63 | 0 |
| 01:52 PM | $293.50 | Up $0.02 | $293.50 | $293.49 | 400 |
| 01:52 PM | $293.50 | Up $0.00 | $293.50 | $293.49 | 0 |
| 01:52 PM | $293.50 | Up $0.00 | $293.50 | $293.49 | 0 |
| 01:50 PM | $293.48 | Down $ -0.19 | $293.74 | $293.48 | 500 |
| 01:50 PM | $293.48 | Up $0.00 | $293.74 | $293.48 | 0 |
| 01:48 PM | $293.67 | Up $0.48 | $293.67 | $293.66 | 300 |
| 01:48 PM | $293.67 | Up $0.00 | $293.67 | $293.66 | 0 |
| 01:45 PM | $293.19 | Up $0.16 | $293.19 | $293.19 | 100 |
| 01:45 PM | $293.19 | Up $0.00 | $293.19 | $293.19 | 0 |
| 01:45 PM | $293.19 | Up $0.00 | $293.19 | $293.19 | 0 |
| 01:43 PM | $293.03 | Up $0.03 | $293.03 | $292.98 | 1,100 |
| 01:43 PM | $293.03 | Up $0.00 | $293.03 | $292.98 | 0 |
| 01:42 PM | $293.00 | Down $ -0.03 | $293.08 | $292.80 | 1,200 |
| 01:31 PM | $293.03 | Down $ -0.13 | $293.32 | $293.03 | 300 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:31 PM | $293.03 | Up $0.00 | $293.32 | $293.03 | 0 |
| 01:26 PM | $293.16 | Down $ -0.30 | $293.17 | $293.16 | 400 |
| 01:26 PM | $293.16 | Up $0.00 | $293.17 | $293.16 | 0 |
| 01:26 PM | $293.16 | Up $0.00 | $293.17 | $293.16 | 0 |
| 01:26 PM | $293.16 | Up $0.00 | $293.17 | $293.16 | 0 |
| 01:26 PM | $293.16 | Up $0.00 | $293.17 | $293.16 | 0 |
| 01:25 PM | $293.46 | Up $0.28 | $293.46 | $293.30 | 300 |
| 01:24 PM | $293.18 | Up $0.18 | $293.18 | $293.18 | 100 |
| 01:23 PM | $293.00 | Up $0.02 | $293.00 | $292.98 | 400 |
| 01:22 PM | $292.98 | Up $0.27 | $292.98 | $292.97 | 200 |
| 01:18 PM | $292.71 | Down $ -0.26 | $292.71 | $292.71 | 100 |
| 01:18 PM | $292.71 | Up $0.00 | $292.71 | $292.71 | 0 |
| 01:18 PM | $292.71 | Up $0.00 | $292.71 | $292.71 | 0 |
| 01:18 PM | $292.71 | Up $0.00 | $292.71 | $292.71 | 0 |
| 01:17 PM | $292.97 | Up $0.13 | $292.97 | $292.97 | 100 |
| 01:09 PM | $292.84 | Up $0.15 | $292.84 | $292.80 | 600 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 01:09 PM | $292.84 | Up $0.00 | $292.84 | $292.80 | 0 |
| 12:56 PM | $292.69 | Up $0.03 | $292.69 | $292.69 | 100 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:56 PM | $292.69 | Up $0.00 | $292.69 | $292.69 | 0 |
| 12:54 PM | $292.66 | Up $0.83 | $292.66 | $291.83 | 1,100 |
| 12:54 PM | $292.66 | Up $0.00 | $292.66 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.22 | $291.85 | $291.83 | 500 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:46 PM | $291.83 | Up $0.00 | $291.85 | $291.83 | 0 |
| 12:32 PM | $291.61 | Down $ -0.18 | $291.76 | $291.61 | 200 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:32 PM | $291.61 | Up $0.00 | $291.76 | $291.61 | 0 |
| 12:30 PM | $291.79 | Down $ -0.18 | $291.79 | $291.79 | 100 |
| 12:30 PM | $291.79 | Up $0.00 | $291.79 | $291.79 | 0 |
| 12:26 PM | $291.97 | Up $0.19 | $292.00 | $291.95 | 300 |
| 12:26 PM | $291.97 | Up $0.00 | $292.00 | $291.95 | 0 |
| 12:26 PM | $291.97 | Up $0.00 | $292.00 | $291.95 | 0 |
| 12:26 PM | $291.97 | Up $0.00 | $292.00 | $291.95 | 0 |
| 12:25 PM | $291.78 | Down $ -0.23 | $292.02 | $291.78 | 600 |
| 12:24 PM | $292.01 | Down $ -0.36 | $292.17 | $291.93 | 900 |
| 12:19 PM | $292.37 | Up $0.01 | $292.37 | $292.34 | 400 |
| 12:19 PM | $292.37 | Up $0.00 | $292.37 | $292.34 | 0 |
| 12:19 PM | $292.37 | Up $0.00 | $292.37 | $292.34 | 0 |
| 12:19 PM | $292.37 | Up $0.00 | $292.37 | $292.34 | 0 |
| 12:19 PM | $292.37 | Up $0.00 | $292.37 | $292.34 | 0 |
| 12:18 PM | $292.36 | Down $ -0.07 | $292.36 | $292.05 | 300 |
| 12:16 PM | $292.43 | Up $0.02 | $292.43 | $292.41 | 200 |
| 12:16 PM | $292.43 | Up $0.00 | $292.43 | $292.41 | 0 |
| 12:13 PM | $292.41 | Up $0.60 | $292.41 | $292.27 | 400 |
| 12:13 PM | $292.41 | Up $0.00 | $292.41 | $292.27 | 0 |
| 12:13 PM | $292.41 | Up $0.00 | $292.41 | $292.27 | 0 |
| 12:12 PM | $291.81 | Down $ -0.48 | $292.02 | $291.81 | 700 |
| 12:05 PM | $292.29 | Up $0.42 | $292.29 | $292.21 | 300 |
| 12:05 PM | $292.29 | Up $0.00 | $292.29 | $292.21 | 0 |
| 12:05 PM | $292.29 | Up $0.00 | $292.29 | $292.21 | 0 |
| 12:05 PM | $292.29 | Up $0.00 | $292.29 | $292.21 | 0 |
| 12:05 PM | $292.29 | Up $0.00 | $292.29 | $292.21 | 0 |
| 12:05 PM | $292.29 | Up $0.00 | $292.29 | $292.21 | 0 |
| 12:05 PM | $292.29 | Up $0.00 | $292.29 | $292.21 | 0 |
| 12:04 PM | $291.88 | Down $ -0.08 | $291.88 | $291.88 | 100 |
| 12:00 PM | $291.96 | Up $0.48 | $291.96 | $291.75 | 300 |
| 12:00 PM | $291.96 | Up $0.00 | $291.96 | $291.75 | 0 |
| 12:00 PM | $291.96 | Up $0.00 | $291.96 | $291.75 | 0 |
| 12:00 PM | $291.96 | Up $0.00 | $291.96 | $291.75 | 0 |
| 11:58 AM | $291.48 | Down $ -0.24 | $291.48 | $291.48 | 100 |
| 11:58 AM | $291.48 | Up $0.00 | $291.48 | $291.48 | 0 |
| 11:56 AM | $291.72 | Up $0.28 | $291.77 | $291.72 | 200 |
| 11:56 AM | $291.72 | Up $0.00 | $291.77 | $291.72 | 0 |
| 11:50 AM | $291.44 | Down $ -0.04 | $291.46 | $291.28 | 600 |
| 11:50 AM | $291.44 | Up $0.00 | $291.46 | $291.28 | 0 |
| 11:50 AM | $291.44 | Up $0.00 | $291.46 | $291.28 | 0 |
| 11:50 AM | $291.44 | Up $0.00 | $291.46 | $291.28 | 0 |
| 11:50 AM | $291.44 | Up $0.00 | $291.46 | $291.28 | 0 |
| 11:50 AM | $291.44 | Up $0.00 | $291.46 | $291.28 | 0 |
| 11:49 AM | $291.48 | Down $ -0.12 | $291.49 | $291.42 | 800 |
| 11:40 AM | $291.60 | Down $ -0.27 | $291.86 | $291.55 | 400 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:40 AM | $291.60 | Up $0.00 | $291.86 | $291.55 | 0 |
| 11:32 AM | $291.87 | Up $0.23 | $291.87 | $291.73 | 300 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:32 AM | $291.87 | Up $0.00 | $291.87 | $291.73 | 0 |
| 11:29 AM | $291.64 | Down $ -0.28 | $291.64 | $291.64 | 100 |
| 11:29 AM | $291.64 | Up $0.00 | $291.64 | $291.64 | 0 |
| 11:29 AM | $291.64 | Up $0.00 | $291.64 | $291.64 | 0 |
| 11:28 AM | $291.92 | Up $0.30 | $291.92 | $291.92 | 100 |
| 11:26 AM | $291.62 | Down $ -0.14 | $291.62 | $291.62 | 100 |
| 11:26 AM | $291.62 | Up $0.00 | $291.62 | $291.62 | 0 |
| 11:21 AM | $291.76 | Down $ -0.72 | $292.13 | $291.76 | 500 |
| 11:21 AM | $291.76 | Up $0.00 | $292.13 | $291.76 | 0 |
| 11:21 AM | $291.76 | Up $0.00 | $292.13 | $291.76 | 0 |
| 11:21 AM | $291.76 | Up $0.00 | $292.13 | $291.76 | 0 |
| 11:21 AM | $291.76 | Up $0.00 | $292.13 | $291.76 | 0 |
| 11:12 AM | $292.48 | Up $0.08 | $292.48 | $292.48 | 100 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:12 AM | $292.48 | Up $0.00 | $292.48 | $292.48 | 0 |
| 11:11 AM | $292.40 | Up $0.04 | $292.40 | $292.23 | 200 |
| 11:10 AM | $292.36 | Up $0.24 | $292.36 | $292.36 | 100 |
| 11:09 AM | $292.12 | Up $0.14 | $292.12 | $292.12 | 100 |
| 11:06 AM | $291.98 | Up $0.06 | $291.98 | $291.96 | 200 |
| 11:06 AM | $291.98 | Up $0.00 | $291.98 | $291.96 | 0 |
| 11:06 AM | $291.98 | Up $0.00 | $291.98 | $291.96 | 0 |
| 11:05 AM | $291.92 | Up $0.23 | $291.92 | $291.83 | 500 |
| 11:02 AM | $291.69 | Down $ -0.11 | $291.85 | $291.69 | 300 |
| 11:02 AM | $291.69 | Up $0.00 | $291.85 | $291.69 | 0 |
| 11:02 AM | $291.69 | Up $0.00 | $291.85 | $291.69 | 0 |
| 11:01 AM | $291.80 | Up $0.14 | $291.80 | $291.65 | 300 |
| 10:54 AM | $291.66 | Up $0.07 | $291.66 | $291.65 | 300 |
| 10:54 AM | $291.66 | Up $0.00 | $291.66 | $291.65 | 0 |
| 10:54 AM | $291.66 | Up $0.00 | $291.66 | $291.65 | 0 |
| 10:54 AM | $291.66 | Up $0.00 | $291.66 | $291.65 | 0 |
| 10:54 AM | $291.66 | Up $0.00 | $291.66 | $291.65 | 0 |
| 10:54 AM | $291.66 | Up $0.00 | $291.66 | $291.65 | 0 |
| 10:54 AM | $291.66 | Up $0.00 | $291.66 | $291.65 | 0 |
| 10:53 AM | $291.59 | Up $0.13 | $291.59 | $291.59 | 100 |
| 10:52 AM | $291.46 | Down $ -0.06 | $291.46 | $291.46 | 100 |
| 10:50 AM | $291.51 | Up $0.07 | $291.51 | $291.49 | 200 |
| 10:50 AM | $291.51 | Up $0.00 | $291.51 | $291.49 | 0 |
| 10:46 AM | $291.44 | Up $0.06 | $291.44 | $291.36 | 200 |
| 10:46 AM | $291.44 | Up $0.00 | $291.44 | $291.36 | 0 |
| 10:46 AM | $291.44 | Up $0.00 | $291.44 | $291.36 | 0 |
| 10:46 AM | $291.44 | Up $0.00 | $291.44 | $291.36 | 0 |
| 10:45 AM | $291.37 | Up $0.09 | $291.37 | $291.31 | 200 |
| 10:44 AM | $291.28 | Up $0.06 | $291.28 | $291.18 | 300 |
| 10:41 AM | $291.22 | Up $0.28 | $291.24 | $291.14 | 400 |
| 10:41 AM | $291.22 | Up $0.00 | $291.24 | $291.14 | 0 |
| 10:41 AM | $291.22 | Up $0.00 | $291.24 | $291.14 | 0 |
| 10:39 AM | $290.94 | Down $ -0.37 | $291.00 | $290.65 | 400 |
| 10:39 AM | $290.94 | Up $0.00 | $291.00 | $290.65 | 0 |
| 10:36 AM | $291.31 | Down $ -0.24 | $291.46 | $291.29 | 500 |
| 10:36 AM | $291.31 | Up $0.00 | $291.46 | $291.29 | 0 |
| 10:36 AM | $291.31 | Up $0.00 | $291.46 | $291.29 | 0 |
| 10:35 AM | $291.55 | Down $ -0.07 | $291.55 | $291.55 | 100 |
| 10:34 AM | $291.62 | Up $0.26 | $291.69 | $291.26 | 2,100 |
| 10:33 AM | $291.36 | Up $0.07 | $291.36 | $291.19 | 500 |
| 10:32 AM | $291.29 | Up $0.04 | $291.29 | $291.08 | 500 |
| 10:31 AM | $291.25 | Down $ -0.10 | $291.37 | $291.25 | 600 |
| 10:30 AM | $291.35 | Down $ -0.14 | $291.49 | $291.35 | 1,000 |
| 10:28 AM | $291.50 | Down $0.00 | $291.50 | $291.50 | 100 |
| 10:28 AM | $291.50 | Up $0.00 | $291.50 | $291.50 | 0 |
| 10:27 AM | $291.50 | Down $ -0.06 | $291.50 | $291.50 | 600 |
| 10:23 AM | $291.56 | Up $0.21 | $291.56 | $291.39 | 300 |
| 10:23 AM | $291.56 | Up $0.00 | $291.56 | $291.39 | 0 |
| 10:23 AM | $291.56 | Up $0.00 | $291.56 | $291.39 | 0 |
| 10:23 AM | $291.56 | Up $0.00 | $291.56 | $291.39 | 0 |
| 10:21 AM | $291.35 | Down $ -0.38 | $291.36 | $291.35 | 200 |
| 10:21 AM | $291.35 | Up $0.00 | $291.36 | $291.35 | 0 |
| 10:20 AM | $291.73 | Up $0.37 | $291.73 | $291.56 | 200 |
| 10:19 AM | $291.36 | Down $ -0.13 | $291.36 | $291.36 | 500 |
| 10:18 AM | $291.49 | Down $ -0.01 | $291.49 | $291.49 | 200 |
| 10:17 AM | $291.50 | Down $ -0.56 | $291.55 | $291.50 | 200 |
| 10:16 AM | $292.06 | Up $0.15 | $292.06 | $292.06 | 100 |
| 10:15 AM | $291.91 | Down $ -0.49 | $292.24 | $291.91 | 600 |
| 10:14 AM | $292.40 | Up $0.25 | $292.40 | $292.40 | 100 |
| 10:10 AM | $292.15 | Up $0.40 | $292.15 | $292.14 | 200 |
| 10:10 AM | $292.15 | Up $0.00 | $292.15 | $292.14 | 0 |
| 10:10 AM | $292.15 | Up $0.00 | $292.15 | $292.14 | 0 |
| 10:10 AM | $292.15 | Up $0.00 | $292.15 | $292.14 | 0 |
| 10:08 AM | $291.75 | Down $ -0.01 | $291.75 | $291.75 | 100 |
| 10:08 AM | $291.75 | Up $0.00 | $291.75 | $291.75 | 0 |
| 09:55 AM | $291.76 | Up $0.25 | $291.76 | $291.76 | 100 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:55 AM | $291.76 | Up $0.00 | $291.76 | $291.76 | 0 |
| 09:54 AM | $291.51 | Up $0.79 | $291.51 | $291.31 | 700 |
| 09:52 AM | $290.72 | Up $0.05 | $290.72 | $290.72 | 100 |
| 09:52 AM | $290.72 | Up $0.00 | $290.72 | $290.72 | 0 |
| 09:50 AM | $290.67 | Up $0.17 | $291.37 | $290.67 | 400 |
| 09:50 AM | $290.67 | Up $0.00 | $291.37 | $290.67 | 0 |
| 09:47 AM | $290.50 | Down $ -0.85 | $290.92 | $290.50 | 200 |
| 09:47 AM | $290.50 | Up $0.00 | $290.92 | $290.50 | 0 |
| 09:47 AM | $290.50 | Up $0.00 | $290.92 | $290.50 | 0 |
| 09:46 AM | $291.35 | Down $ -0.79 | $291.45 | $291.35 | 300 |
| 09:45 AM | $292.14 | Up $0.49 | $292.14 | $291.23 | 800 |
| 09:40 AM | $291.65 | Down $ -0.13 | $291.75 | $291.65 | 200 |
| 09:40 AM | $291.65 | Up $0.00 | $291.75 | $291.65 | 0 |
| 09:40 AM | $291.65 | Up $0.00 | $291.75 | $291.65 | 0 |
| 09:40 AM | $291.65 | Up $0.00 | $291.75 | $291.65 | 0 |
| 09:40 AM | $291.65 | Up $0.00 | $291.75 | $291.65 | 0 |
| 09:39 AM | $291.78 | Down $ -0.40 | $291.78 | $291.78 | 100 |
| 09:38 AM | $292.18 | Up $0.27 | $292.47 | $291.85 | 500 |
| 09:35 AM | $291.91 | Up $1.35 | $291.91 | $291.91 | 100 |
| 09:35 AM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 09:35 AM | $291.91 | Up $0.00 | $291.91 | $291.91 | 0 |
| 09:34 AM | $290.56 | Down $ -1.15 | $291.90 | $290.56 | 200 |
| 09:30 AM | $291.71 | Up $0.07 | $291.74 | $291.71 | 2,000 |
| 09:30 AM | $291.71 | Up $0.00 | $291.74 | $291.71 | 0 |
| 09:30 AM | $291.71 | Up $0.00 | $291.74 | $291.71 | 0 |
| 09:30 AM | $291.71 | Up $0.00 | $291.74 | $291.71 | 0 |
| Previous close | $291.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18-03-2025 | $279.87 | $277.83 | $280.13 | $277.53 | 154,000 |
| 17-03-2025 | $283.80 | $282.67 | $284.19 | $282.45 | 159,700 |
| 14-03-2025 | $282.33 | $282.33 | $282.78 | $281.36 | 136,400 |
| 13-03-2025 | $280.49 | $283.03 | $284.00 | $279.73 | 201,200 |
| 12-03-2025 | $284.26 | $282.54 | $285.21 | $282.51 | 392,700 |
| 11-03-2025 | $283.60 | $283.72 | $284.26 | $281.51 | 300,400 |
| 10-03-2025 | $284.38 | $284.00 | $285.57 | $282.44 | 236,400 |
| 07-03-2025 | $290.40 | $290.12 | $291.90 | $288.50 | 270,400 |
Graphs are not available, please refer to the detailed table