Find a quote
CARGOJET INC.
87.51 Up 11.64 (13.30 %)
Delayed : 2025/04/25 04:00:07
- Previous close $75.87
- Opening $81.00
- Today High $87.59
- Today Low $80.01
- Price Bid $86.23
- Price Ask $86.23
- 52 Weeks High $144.97
- 52 Weeks Low $69.60
- Size Bid 2
- Size Ask 10
- Volume 164,999
Fundamentals
- P/E Ratio : 13.10
- Earnings/Share : 1.42
- Dividends/Share : $0.35
- Current Div. Yield : 1.60
- Market Cap (M) : 1,365.41
- Shares Out (M) : 15.60
- Exchange : XTSE
- Ex Dividend Date : 2025/03/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.51 | Up $0.08 | $87.51 | $87.51 | 4,700 |
| 03:59 PM | $87.43 | Down $ -0.14 | $87.53 | $87.42 | 1,900 |
| 03:58 PM | $87.57 | Up $0.07 | $87.57 | $87.53 | 500 |
| 03:57 PM | $87.50 | Down $ -0.09 | $87.50 | $87.46 | 200 |
| 03:56 PM | $87.59 | Up $0.36 | $87.59 | $87.15 | 3,600 |
| 03:55 PM | $87.23 | Up $0.13 | $87.23 | $87.09 | 1,200 |
| 03:54 PM | $87.10 | Down $ -0.05 | $87.19 | $87.10 | 500 |
| 03:53 PM | $87.15 | Down $ -0.05 | $87.15 | $87.06 | 400 |
| 03:51 PM | $87.20 | Up $0.10 | $87.20 | $87.08 | 800 |
| 03:51 PM | $87.20 | Up $0.00 | $87.20 | $87.08 | 0 |
| 03:49 PM | $87.10 | Down $ -0.12 | $87.14 | $87.10 | 300 |
| 03:49 PM | $87.10 | Up $0.00 | $87.14 | $87.10 | 0 |
| 03:48 PM | $87.22 | Down $ -0.09 | $87.40 | $87.22 | 2,900 |
| 03:47 PM | $87.31 | Down $ -0.05 | $87.35 | $87.26 | 600 |
| 03:44 PM | $87.36 | Up $0.03 | $87.36 | $87.31 | 1,400 |
| 03:44 PM | $87.36 | Up $0.00 | $87.36 | $87.31 | 0 |
| 03:44 PM | $87.36 | Up $0.00 | $87.36 | $87.31 | 0 |
| 03:43 PM | $87.33 | Up $0.00 | $87.33 | $87.33 | 600 |
| 03:39 PM | $87.33 | Up $0.07 | $87.33 | $87.28 | 500 |
| 03:39 PM | $87.33 | Up $0.00 | $87.33 | $87.28 | 0 |
| 03:39 PM | $87.33 | Up $0.00 | $87.33 | $87.28 | 0 |
| 03:39 PM | $87.33 | Up $0.00 | $87.33 | $87.28 | 0 |
| 03:38 PM | $87.26 | Down $ -0.19 | $87.50 | $87.26 | 2,000 |
| 03:37 PM | $87.45 | Up $0.82 | $87.45 | $86.63 | 5,700 |
| 03:35 PM | $86.63 | Down $ -0.15 | $86.65 | $86.61 | 800 |
| 03:35 PM | $86.63 | Up $0.00 | $86.65 | $86.61 | 0 |
| 03:28 PM | $86.78 | Down $ -0.13 | $86.92 | $86.75 | 1,500 |
| 03:28 PM | $86.78 | Up $0.00 | $86.92 | $86.75 | 0 |
| 03:28 PM | $86.78 | Up $0.00 | $86.92 | $86.75 | 0 |
| 03:28 PM | $86.78 | Up $0.00 | $86.92 | $86.75 | 0 |
| 03:28 PM | $86.78 | Up $0.00 | $86.92 | $86.75 | 0 |
| 03:28 PM | $86.78 | Up $0.00 | $86.92 | $86.75 | 0 |
| 03:28 PM | $86.78 | Up $0.00 | $86.92 | $86.75 | 0 |
| 03:27 PM | $86.91 | Up $0.03 | $86.91 | $86.89 | 200 |
| 03:26 PM | $86.88 | Up $0.14 | $86.88 | $86.88 | 200 |
| 03:25 PM | $86.74 | Up $0.10 | $86.74 | $86.73 | 400 |
| 03:19 PM | $86.64 | Up $0.14 | $86.64 | $86.60 | 1,200 |
| 03:19 PM | $86.64 | Up $0.00 | $86.64 | $86.60 | 0 |
| 03:19 PM | $86.64 | Up $0.00 | $86.64 | $86.60 | 0 |
| 03:19 PM | $86.64 | Up $0.00 | $86.64 | $86.60 | 0 |
| 03:19 PM | $86.64 | Up $0.00 | $86.64 | $86.60 | 0 |
| 03:19 PM | $86.64 | Up $0.00 | $86.64 | $86.60 | 0 |
| 03:18 PM | $86.50 | Up $0.05 | $86.50 | $86.50 | 100 |
| 03:14 PM | $86.45 | Down $ -0.05 | $86.45 | $86.45 | 100 |
| 03:14 PM | $86.45 | Up $0.00 | $86.45 | $86.45 | 0 |
| 03:14 PM | $86.45 | Up $0.00 | $86.45 | $86.45 | 0 |
| 03:14 PM | $86.45 | Up $0.00 | $86.45 | $86.45 | 0 |
| 03:13 PM | $86.50 | Up $0.00 | $86.50 | $86.50 | 300 |
| 03:12 PM | $86.50 | Down $ -0.07 | $86.50 | $86.50 | 200 |
| 03:10 PM | $86.57 | Down $ -0.43 | $86.78 | $86.57 | 1,600 |
| 03:10 PM | $86.57 | Up $0.00 | $86.78 | $86.57 | 0 |
| 03:03 PM | $87.00 | Up $0.24 | $87.00 | $86.94 | 800 |
| 03:03 PM | $87.00 | Up $0.00 | $87.00 | $86.94 | 0 |
| 03:03 PM | $87.00 | Up $0.00 | $87.00 | $86.94 | 0 |
| 03:03 PM | $87.00 | Up $0.00 | $87.00 | $86.94 | 0 |
| 03:03 PM | $87.00 | Up $0.00 | $87.00 | $86.94 | 0 |
| 03:03 PM | $87.00 | Up $0.00 | $87.00 | $86.94 | 0 |
| 03:03 PM | $87.00 | Up $0.00 | $87.00 | $86.94 | 0 |
| 03:01 PM | $86.76 | Down $ -0.05 | $86.80 | $86.76 | 300 |
| 03:01 PM | $86.76 | Up $0.00 | $86.80 | $86.76 | 0 |
| 03:00 PM | $86.81 | Up $0.00 | $86.81 | $86.81 | 100 |
| 02:57 PM | $86.81 | Down $ -0.19 | $86.87 | $86.81 | 700 |
| 02:57 PM | $86.81 | Up $0.00 | $86.87 | $86.81 | 0 |
| 02:57 PM | $86.81 | Up $0.00 | $86.87 | $86.81 | 0 |
| 02:55 PM | $87.00 | Up $0.00 | $87.00 | $87.00 | 500 |
| 02:55 PM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 02:54 PM | $87.00 | Down $ -0.19 | $87.00 | $86.96 | 1,300 |
| 02:53 PM | $87.19 | Up $0.20 | $87.20 | $87.10 | 1,600 |
| 02:52 PM | $86.99 | Up $0.30 | $86.99 | $86.83 | 1,000 |
| 02:50 PM | $86.69 | Up $0.01 | $86.69 | $86.69 | 100 |
| 02:50 PM | $86.69 | Up $0.00 | $86.69 | $86.69 | 0 |
| 02:49 PM | $86.68 | Up $0.03 | $86.68 | $86.66 | 300 |
| 02:48 PM | $86.65 | Up $0.04 | $86.65 | $86.65 | 700 |
| 02:44 PM | $86.61 | Up $0.33 | $86.70 | $86.15 | 1,300 |
| 02:44 PM | $86.61 | Up $0.00 | $86.70 | $86.15 | 0 |
| 02:44 PM | $86.61 | Up $0.00 | $86.70 | $86.15 | 0 |
| 02:44 PM | $86.61 | Up $0.00 | $86.70 | $86.15 | 0 |
| 02:42 PM | $86.28 | Down $ -0.17 | $86.35 | $86.28 | 1,200 |
| 02:42 PM | $86.28 | Up $0.00 | $86.35 | $86.28 | 0 |
| 02:40 PM | $86.45 | Up $0.69 | $86.46 | $85.96 | 2,200 |
| 02:40 PM | $86.45 | Up $0.00 | $86.46 | $85.96 | 0 |
| 02:36 PM | $85.76 | Down $ -0.39 | $86.00 | $85.76 | 1,200 |
| 02:36 PM | $85.76 | Up $0.00 | $86.00 | $85.76 | 0 |
| 02:36 PM | $85.76 | Up $0.00 | $86.00 | $85.76 | 0 |
| 02:36 PM | $85.76 | Up $0.00 | $86.00 | $85.76 | 0 |
| 02:34 PM | $86.15 | Down $ -0.23 | $86.41 | $86.15 | 300 |
| 02:34 PM | $86.15 | Up $0.00 | $86.41 | $86.15 | 0 |
| 02:31 PM | $86.38 | Up $0.41 | $86.38 | $86.38 | 100 |
| 02:31 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 0 |
| 02:31 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 0 |
| 02:25 PM | $85.97 | Down $ -0.23 | $86.18 | $85.97 | 1,000 |
| 02:25 PM | $85.97 | Up $0.00 | $86.18 | $85.97 | 0 |
| 02:25 PM | $85.97 | Up $0.00 | $86.18 | $85.97 | 0 |
| 02:25 PM | $85.97 | Up $0.00 | $86.18 | $85.97 | 0 |
| 02:25 PM | $85.97 | Up $0.00 | $86.18 | $85.97 | 0 |
| 02:25 PM | $85.97 | Up $0.00 | $86.18 | $85.97 | 0 |
| 02:22 PM | $86.20 | Up $0.20 | $86.20 | $86.10 | 900 |
| 02:22 PM | $86.20 | Up $0.00 | $86.20 | $86.10 | 0 |
| 02:22 PM | $86.20 | Up $0.00 | $86.20 | $86.10 | 0 |
| 02:20 PM | $86.00 | Up $0.93 | $86.00 | $85.24 | 2,100 |
| 02:20 PM | $86.00 | Up $0.00 | $86.00 | $85.24 | 0 |
| 02:14 PM | $85.07 | Up $0.02 | $85.07 | $85.00 | 600 |
| 02:14 PM | $85.07 | Up $0.00 | $85.07 | $85.00 | 0 |
| 02:14 PM | $85.07 | Up $0.00 | $85.07 | $85.00 | 0 |
| 02:14 PM | $85.07 | Up $0.00 | $85.07 | $85.00 | 0 |
| 02:14 PM | $85.07 | Up $0.00 | $85.07 | $85.00 | 0 |
| 02:14 PM | $85.07 | Up $0.00 | $85.07 | $85.00 | 0 |
| 02:11 PM | $85.05 | Down $ -0.09 | $85.05 | $85.05 | 100 |
| 02:11 PM | $85.05 | Up $0.00 | $85.05 | $85.05 | 0 |
| 02:11 PM | $85.05 | Up $0.00 | $85.05 | $85.05 | 0 |
| 02:09 PM | $85.14 | Up $0.08 | $85.14 | $85.07 | 800 |
| 02:09 PM | $85.14 | Up $0.00 | $85.14 | $85.07 | 0 |
| 02:06 PM | $85.06 | Down $ -0.19 | $85.09 | $85.06 | 400 |
| 02:06 PM | $85.06 | Up $0.00 | $85.09 | $85.06 | 0 |
| 02:06 PM | $85.06 | Up $0.00 | $85.09 | $85.06 | 0 |
| 02:03 PM | $85.25 | Up $0.03 | $85.25 | $85.25 | 300 |
| 02:03 PM | $85.25 | Up $0.00 | $85.25 | $85.25 | 0 |
| 02:03 PM | $85.25 | Up $0.00 | $85.25 | $85.25 | 0 |
| 01:59 PM | $85.22 | Up $0.03 | $85.22 | $85.22 | 100 |
| 01:59 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 01:59 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 01:59 PM | $85.22 | Up $0.00 | $85.22 | $85.22 | 0 |
| 01:58 PM | $85.19 | Down $ -0.21 | $85.45 | $85.19 | 1,900 |
| 01:57 PM | $85.40 | Down $ -0.08 | $85.72 | $85.40 | 1,400 |
| 01:54 PM | $85.49 | Up $0.09 | $85.49 | $85.49 | 100 |
| 01:54 PM | $85.49 | Up $0.00 | $85.49 | $85.49 | 0 |
| 01:54 PM | $85.49 | Up $0.00 | $85.49 | $85.49 | 0 |
| 01:51 PM | $85.39 | Up $0.11 | $85.39 | $85.38 | 600 |
| 01:51 PM | $85.39 | Up $0.00 | $85.39 | $85.38 | 0 |
| 01:51 PM | $85.39 | Up $0.00 | $85.39 | $85.38 | 0 |
| 01:46 PM | $85.28 | Down $ -0.16 | $85.43 | $85.28 | 1,000 |
| 01:46 PM | $85.28 | Up $0.00 | $85.43 | $85.28 | 0 |
| 01:46 PM | $85.28 | Up $0.00 | $85.43 | $85.28 | 0 |
| 01:46 PM | $85.28 | Up $0.00 | $85.43 | $85.28 | 0 |
| 01:46 PM | $85.28 | Up $0.00 | $85.43 | $85.28 | 0 |
| 01:41 PM | $85.44 | Down $ -0.11 | $85.44 | $85.44 | 100 |
| 01:41 PM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 01:41 PM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 01:41 PM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 01:41 PM | $85.44 | Up $0.00 | $85.44 | $85.44 | 0 |
| 01:40 PM | $85.55 | Up $0.45 | $85.94 | $85.19 | 1,300 |
| 01:39 PM | $85.10 | Up $0.10 | $85.10 | $85.00 | 4,500 |
| 01:38 PM | $85.00 | Down $ -0.02 | $85.00 | $85.00 | 200 |
| 01:35 PM | $85.02 | Down $ -0.17 | $85.02 | $85.02 | 200 |
| 01:35 PM | $85.02 | Up $0.00 | $85.02 | $85.02 | 0 |
| 01:35 PM | $85.02 | Up $0.00 | $85.02 | $85.02 | 0 |
| 01:34 PM | $85.19 | Down $ -0.01 | $85.19 | $85.19 | 300 |
| 01:33 PM | $85.20 | Up $0.00 | $85.20 | $85.20 | 200 |
| 01:32 PM | $85.20 | Up $0.00 | $85.20 | $85.20 | 200 |
| 01:30 PM | $85.20 | Down $ -0.01 | $85.27 | $85.20 | 200 |
| 01:30 PM | $85.20 | Up $0.00 | $85.27 | $85.20 | 0 |
| 01:29 PM | $85.21 | Down $ -0.04 | $85.21 | $85.09 | 1,900 |
| 01:27 PM | $85.25 | Up $0.05 | $85.25 | $85.25 | 200 |
| 01:27 PM | $85.25 | Up $0.00 | $85.25 | $85.25 | 0 |
| 01:25 PM | $85.20 | Up $0.00 | $85.45 | $85.20 | 900 |
| 01:25 PM | $85.20 | Up $0.00 | $85.45 | $85.20 | 0 |
| 01:20 PM | $85.20 | Down $ -0.02 | $85.23 | $85.20 | 1,700 |
| 01:20 PM | $85.20 | Up $0.00 | $85.23 | $85.20 | 0 |
| 01:20 PM | $85.20 | Up $0.00 | $85.23 | $85.20 | 0 |
| 01:20 PM | $85.20 | Up $0.00 | $85.23 | $85.20 | 0 |
| 01:20 PM | $85.20 | Up $0.00 | $85.23 | $85.20 | 0 |
| 01:17 PM | $85.22 | Down $ -0.24 | $85.22 | $85.21 | 800 |
| 01:17 PM | $85.22 | Up $0.00 | $85.22 | $85.21 | 0 |
| 01:17 PM | $85.22 | Up $0.00 | $85.22 | $85.21 | 0 |
| 01:16 PM | $85.46 | Up $0.23 | $85.46 | $85.46 | 100 |
| 01:13 PM | $85.23 | Down $ -0.18 | $85.43 | $85.23 | 200 |
| 01:13 PM | $85.23 | Up $0.00 | $85.43 | $85.23 | 0 |
| 01:13 PM | $85.23 | Up $0.00 | $85.43 | $85.23 | 0 |
| 01:11 PM | $85.41 | Down $ -0.06 | $85.41 | $85.41 | 100 |
| 01:11 PM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 01:07 PM | $85.47 | Up $0.17 | $85.47 | $85.46 | 700 |
| 01:07 PM | $85.47 | Up $0.00 | $85.47 | $85.46 | 0 |
| 01:07 PM | $85.47 | Up $0.00 | $85.47 | $85.46 | 0 |
| 01:07 PM | $85.47 | Up $0.00 | $85.47 | $85.46 | 0 |
| 01:04 PM | $85.30 | Up $0.22 | $85.30 | $85.27 | 500 |
| 01:04 PM | $85.30 | Up $0.00 | $85.30 | $85.27 | 0 |
| 01:04 PM | $85.30 | Up $0.00 | $85.30 | $85.27 | 0 |
| 01:01 PM | $85.08 | Up $0.08 | $85.08 | $85.08 | 300 |
| 01:01 PM | $85.08 | Up $0.00 | $85.08 | $85.08 | 0 |
| 01:01 PM | $85.08 | Up $0.00 | $85.08 | $85.08 | 0 |
| 01:00 PM | $85.00 | Down $ -0.12 | $85.04 | $84.98 | 3,400 |
| 12:50 PM | $85.12 | Down $ -0.14 | $85.31 | $85.12 | 400 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:50 PM | $85.12 | Up $0.00 | $85.31 | $85.12 | 0 |
| 12:49 PM | $85.26 | Up $0.24 | $85.26 | $85.15 | 500 |
| 12:48 PM | $85.02 | Up $0.08 | $85.02 | $85.02 | 100 |
| 12:45 PM | $84.94 | Down $ -0.32 | $85.12 | $84.94 | 500 |
| 12:45 PM | $84.94 | Up $0.00 | $85.12 | $84.94 | 0 |
| 12:45 PM | $84.94 | Up $0.00 | $85.12 | $84.94 | 0 |
| 12:41 PM | $85.26 | Down $ -0.05 | $85.27 | $85.26 | 200 |
| 12:41 PM | $85.26 | Up $0.00 | $85.27 | $85.26 | 0 |
| 12:41 PM | $85.26 | Up $0.00 | $85.27 | $85.26 | 0 |
| 12:41 PM | $85.26 | Up $0.00 | $85.27 | $85.26 | 0 |
| 12:39 PM | $85.31 | Down $ -0.20 | $85.31 | $85.25 | 500 |
| 12:39 PM | $85.31 | Up $0.00 | $85.31 | $85.25 | 0 |
| 12:36 PM | $85.51 | Down $ -0.05 | $85.60 | $85.29 | 1,300 |
| 12:36 PM | $85.51 | Up $0.00 | $85.60 | $85.29 | 0 |
| 12:36 PM | $85.51 | Up $0.00 | $85.60 | $85.29 | 0 |
| 12:35 PM | $85.56 | Up $0.09 | $85.70 | $85.56 | 600 |
| 12:30 PM | $85.47 | Up $0.15 | $85.56 | $85.47 | 1,000 |
| 12:30 PM | $85.47 | Up $0.00 | $85.56 | $85.47 | 0 |
| 12:30 PM | $85.47 | Up $0.00 | $85.56 | $85.47 | 0 |
| 12:30 PM | $85.47 | Up $0.00 | $85.56 | $85.47 | 0 |
| 12:30 PM | $85.47 | Up $0.00 | $85.56 | $85.47 | 0 |
| 12:26 PM | $85.32 | Down $ -0.02 | $85.32 | $85.32 | 200 |
| 12:26 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 12:26 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 12:26 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 12:24 PM | $85.34 | Up $0.14 | $85.34 | $85.31 | 200 |
| 12:24 PM | $85.34 | Up $0.00 | $85.34 | $85.31 | 0 |
| 12:23 PM | $85.20 | Up $0.61 | $85.20 | $84.45 | 7,200 |
| 12:22 PM | $84.59 | Up $0.08 | $84.59 | $84.59 | 100 |
| 12:20 PM | $84.51 | Down $ -0.03 | $84.51 | $84.51 | 300 |
| 12:20 PM | $84.51 | Up $0.00 | $84.51 | $84.51 | 0 |
| 12:18 PM | $84.54 | Up $0.20 | $84.54 | $84.54 | 300 |
| 12:18 PM | $84.54 | Up $0.00 | $84.54 | $84.54 | 0 |
| 12:16 PM | $84.34 | Up $0.25 | $84.34 | $84.19 | 600 |
| 12:16 PM | $84.34 | Up $0.00 | $84.34 | $84.19 | 0 |
| 12:14 PM | $84.09 | Up $0.28 | $84.09 | $84.09 | 200 |
| 12:14 PM | $84.09 | Up $0.00 | $84.09 | $84.09 | 0 |
| 12:11 PM | $83.81 | Down $ -0.12 | $83.92 | $83.81 | 300 |
| 12:11 PM | $83.81 | Up $0.00 | $83.92 | $83.81 | 0 |
| 12:11 PM | $83.81 | Up $0.00 | $83.92 | $83.81 | 0 |
| 12:07 PM | $83.93 | Down $ -0.05 | $83.94 | $83.93 | 300 |
| 12:07 PM | $83.93 | Up $0.00 | $83.94 | $83.93 | 0 |
| 12:07 PM | $83.93 | Up $0.00 | $83.94 | $83.93 | 0 |
| 12:07 PM | $83.93 | Up $0.00 | $83.94 | $83.93 | 0 |
| 12:06 PM | $83.98 | Down $ -0.15 | $84.14 | $83.98 | 1,100 |
| 12:05 PM | $84.13 | Up $0.21 | $84.23 | $84.13 | 600 |
| 12:00 PM | $83.92 | Down $ -0.33 | $83.92 | $83.92 | 100 |
| 12:00 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 12:00 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 12:00 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 12:00 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 11:57 AM | $84.25 | Down $ -0.35 | $84.30 | $84.25 | 1,000 |
| 11:57 AM | $84.25 | Up $0.00 | $84.30 | $84.25 | 0 |
| 11:57 AM | $84.25 | Up $0.00 | $84.30 | $84.25 | 0 |
| 11:55 AM | $84.60 | Up $0.01 | $84.60 | $84.60 | 100 |
| 11:55 AM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 11:53 AM | $84.59 | Up $0.00 | $84.59 | $84.59 | 200 |
| 11:53 AM | $84.59 | Up $0.00 | $84.59 | $84.59 | 0 |
| 11:52 AM | $84.59 | Up $0.18 | $84.59 | $84.50 | 200 |
| 11:51 AM | $84.41 | Up $0.04 | $84.41 | $84.41 | 100 |
| 11:50 AM | $84.37 | Up $0.43 | $84.37 | $84.31 | 400 |
| 11:46 AM | $83.94 | Down $ -0.03 | $84.25 | $83.94 | 800 |
| 11:46 AM | $83.94 | Up $0.00 | $84.25 | $83.94 | 0 |
| 11:46 AM | $83.94 | Up $0.00 | $84.25 | $83.94 | 0 |
| 11:46 AM | $83.94 | Up $0.00 | $84.25 | $83.94 | 0 |
| 11:34 AM | $83.97 | Down $ -0.17 | $84.01 | $83.97 | 900 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:34 AM | $83.97 | Up $0.00 | $84.01 | $83.97 | 0 |
| 11:33 AM | $84.14 | Up $0.10 | $84.14 | $84.04 | 400 |
| 11:31 AM | $84.04 | Down $ -0.02 | $84.04 | $84.04 | 100 |
| 11:31 AM | $84.04 | Up $0.00 | $84.04 | $84.04 | 0 |
| 11:29 AM | $84.06 | Up $0.06 | $84.06 | $83.95 | 300 |
| 11:29 AM | $84.06 | Up $0.00 | $84.06 | $83.95 | 0 |
| 11:27 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 400 |
| 11:27 AM | $84.00 | Up $0.00 | $84.00 | $84.00 | 0 |
| 11:25 AM | $84.00 | Up $0.00 | $84.13 | $84.00 | 300 |
| 11:25 AM | $84.00 | Up $0.00 | $84.13 | $84.00 | 0 |
| 11:21 AM | $84.00 | Down $ -0.13 | $84.00 | $83.98 | 300 |
| 11:21 AM | $84.00 | Up $0.00 | $84.00 | $83.98 | 0 |
| 11:21 AM | $84.00 | Up $0.00 | $84.00 | $83.98 | 0 |
| 11:21 AM | $84.00 | Up $0.00 | $84.00 | $83.98 | 0 |
| 11:19 AM | $84.13 | Up $0.02 | $84.13 | $84.13 | 100 |
| 11:19 AM | $84.13 | Up $0.00 | $84.13 | $84.13 | 0 |
| 11:09 AM | $84.11 | Up $0.27 | $84.11 | $84.01 | 900 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:09 AM | $84.11 | Up $0.00 | $84.11 | $84.01 | 0 |
| 11:08 AM | $83.84 | Down $ -0.09 | $83.85 | $83.84 | 200 |
| 11:07 AM | $83.93 | Down $ -0.82 | $84.80 | $83.93 | 1,900 |
| 11:05 AM | $84.75 | Up $0.20 | $84.75 | $84.50 | 700 |
| 11:05 AM | $84.75 | Up $0.00 | $84.75 | $84.50 | 0 |
| 11:03 AM | $84.55 | Up $0.26 | $84.64 | $84.55 | 200 |
| 11:03 AM | $84.55 | Up $0.00 | $84.64 | $84.55 | 0 |
| 11:00 AM | $84.29 | Down $ -0.02 | $84.29 | $84.29 | 400 |
| 11:00 AM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 11:00 AM | $84.29 | Up $0.00 | $84.29 | $84.29 | 0 |
| 10:55 AM | $84.31 | Up $0.17 | $84.31 | $84.24 | 1,600 |
| 10:55 AM | $84.31 | Up $0.00 | $84.31 | $84.24 | 0 |
| 10:55 AM | $84.31 | Up $0.00 | $84.31 | $84.24 | 0 |
| 10:55 AM | $84.31 | Up $0.00 | $84.31 | $84.24 | 0 |
| 10:55 AM | $84.31 | Up $0.00 | $84.31 | $84.24 | 0 |
| 10:52 AM | $84.14 | Down $ -0.20 | $84.48 | $84.14 | 1,900 |
| 10:52 AM | $84.14 | Up $0.00 | $84.48 | $84.14 | 0 |
| 10:52 AM | $84.14 | Up $0.00 | $84.48 | $84.14 | 0 |
| 10:51 AM | $84.34 | Up $0.17 | $84.34 | $84.15 | 1,500 |
| 10:50 AM | $84.17 | Up $0.27 | $84.17 | $84.05 | 400 |
| 10:48 AM | $83.90 | Up $0.08 | $83.90 | $83.66 | 900 |
| 10:48 AM | $83.90 | Up $0.00 | $83.90 | $83.66 | 0 |
| 10:46 AM | $83.82 | Up $0.28 | $83.82 | $83.82 | 100 |
| 10:46 AM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 10:43 AM | $83.54 | Down $ -0.49 | $83.98 | $83.54 | 200 |
| 10:43 AM | $83.54 | Up $0.00 | $83.98 | $83.54 | 0 |
| 10:43 AM | $83.54 | Up $0.00 | $83.98 | $83.54 | 0 |
| 10:42 AM | $84.03 | Up $0.24 | $84.03 | $84.03 | 100 |
| 10:40 AM | $83.79 | Down $ -0.28 | $83.79 | $83.79 | 100 |
| 10:40 AM | $83.79 | Up $0.00 | $83.79 | $83.79 | 0 |
| 10:39 AM | $84.07 | Up $0.68 | $84.07 | $83.92 | 300 |
| 10:30 AM | $83.39 | Down $ -0.14 | $83.39 | $83.38 | 400 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.38 | 0 |
| 10:29 AM | $83.53 | Up $0.18 | $83.53 | $83.40 | 200 |
| 10:27 AM | $83.35 | Down $ -0.18 | $83.35 | $83.30 | 200 |
| 10:27 AM | $83.35 | Up $0.00 | $83.35 | $83.30 | 0 |
| 10:25 AM | $83.53 | Up $0.12 | $83.53 | $83.53 | 100 |
| 10:25 AM | $83.53 | Up $0.00 | $83.53 | $83.53 | 0 |
| 10:24 AM | $83.41 | Down $ -0.06 | $83.42 | $83.41 | 400 |
| 10:23 AM | $83.47 | Down $ -0.68 | $84.25 | $83.47 | 1,800 |
| 10:22 AM | $84.15 | Up $0.36 | $84.15 | $83.99 | 400 |
| 10:21 AM | $83.79 | Up $0.00 | $83.79 | $83.79 | 100 |
| 10:20 AM | $83.79 | Up $0.15 | $83.79 | $83.70 | 300 |
| 10:19 AM | $83.64 | Up $0.21 | $83.64 | $83.59 | 300 |
| 10:15 AM | $83.43 | Up $0.28 | $83.43 | $83.43 | 100 |
| 10:15 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 10:15 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 10:15 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 10:12 AM | $83.15 | Up $0.10 | $83.75 | $83.15 | 5,200 |
| 10:12 AM | $83.15 | Up $0.00 | $83.75 | $83.15 | 0 |
| 10:12 AM | $83.15 | Up $0.00 | $83.75 | $83.15 | 0 |
| 10:09 AM | $83.05 | Up $0.01 | $83.05 | $83.05 | 200 |
| 10:09 AM | $83.05 | Up $0.00 | $83.05 | $83.05 | 0 |
| 10:09 AM | $83.05 | Up $0.00 | $83.05 | $83.05 | 0 |
| 10:08 AM | $83.04 | Up $0.16 | $83.04 | $83.00 | 300 |
| 10:07 AM | $82.88 | Up $0.00 | $82.88 | $82.88 | 100 |
| 10:05 AM | $82.88 | Up $0.33 | $82.88 | $82.47 | 700 |
| 10:05 AM | $82.88 | Up $0.00 | $82.88 | $82.47 | 0 |
| 10:03 AM | $82.55 | Down $ -0.12 | $82.67 | $82.38 | 900 |
| 10:03 AM | $82.55 | Up $0.00 | $82.67 | $82.38 | 0 |
| 10:01 AM | $82.67 | Down $ -0.51 | $82.71 | $82.67 | 200 |
| 10:01 AM | $82.67 | Up $0.00 | $82.71 | $82.67 | 0 |
| 10:00 AM | $83.18 | Up $1.13 | $83.19 | $82.16 | 1,000 |
| 09:59 AM | $82.05 | Up $0.30 | $82.20 | $81.92 | 1,500 |
| 09:56 AM | $81.75 | Down $ -0.27 | $81.75 | $81.75 | 500 |
| 09:56 AM | $81.75 | Up $0.00 | $81.75 | $81.75 | 0 |
| 09:56 AM | $81.75 | Up $0.00 | $81.75 | $81.75 | 0 |
| 09:54 AM | $82.02 | Up $0.02 | $82.02 | $82.02 | 200 |
| 09:54 AM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 09:53 AM | $82.00 | Up $0.04 | $82.00 | $82.00 | 100 |
| 09:49 AM | $81.96 | Down $ -1.08 | $82.59 | $81.96 | 2,000 |
| 09:49 AM | $81.96 | Up $0.00 | $82.59 | $81.96 | 0 |
| 09:49 AM | $81.96 | Up $0.00 | $82.59 | $81.96 | 0 |
| 09:49 AM | $81.96 | Up $0.00 | $82.59 | $81.96 | 0 |
| 09:48 AM | $83.04 | Down $ -0.01 | $83.04 | $83.04 | 100 |
| 09:47 AM | $83.05 | Down $ -0.06 | $83.05 | $83.05 | 100 |
| 09:46 AM | $83.11 | Down $ -0.20 | $83.11 | $83.11 | 100 |
| 09:45 AM | $83.31 | Up $0.45 | $83.49 | $83.31 | 200 |
| 09:44 AM | $82.86 | Up $0.95 | $83.01 | $82.20 | 2,100 |
| 09:43 AM | $81.91 | Up $0.04 | $82.10 | $81.91 | 300 |
| 09:42 AM | $81.87 | Up $0.03 | $81.87 | $81.61 | 200 |
| 09:41 AM | $81.84 | Down $ -0.16 | $81.84 | $81.84 | 100 |
| 09:40 AM | $82.00 | Down $ -0.74 | $82.50 | $82.00 | 1,500 |
| 09:39 AM | $82.74 | Up $0.56 | $82.90 | $82.31 | 400 |
| 09:38 AM | $82.18 | Up $0.07 | $82.20 | $81.99 | 500 |
| 09:37 AM | $82.11 | Up $1.11 | $82.59 | $81.25 | 1,400 |
| 09:36 AM | $81.00 | Up $0.00 | $81.43 | $81.00 | 5,400 |
| 09:35 AM | $81.00 | Up $0.00 | $81.00 | $81.00 | 2,500 |
| 09:34 AM | $81.00 | Down $ -0.79 | $81.79 | $80.89 | 3,000 |
| 09:33 AM | $81.79 | Down $ -1.04 | $82.74 | $81.79 | 600 |
| 09:32 AM | $82.83 | Up $0.83 | $83.36 | $81.50 | 1,500 |
| 09:31 AM | $82.00 | Up $1.99 | $82.00 | $80.50 | 2,300 |
| 09:30 AM | $80.01 | Up $4.14 | $81.24 | $80.01 | 4,000 |
| Previous close | $75.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $87.51 | $83.92 | $87.59 | $83.81 | 94,000 |
| 23/04/2025 | $75.87 | $76.00 | $76.81 | $75.53 | 35,300 |
| 22/04/2025 | $74.86 | $74.09 | $75.55 | $74.09 | 37,400 |
| 21/04/2025 | $75.03 | $73.12 | $75.14 | $73.12 | 43,700 |
| 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 |
Graphs are not available, please refer to the detailed table