Find a quote

INTACT FINANCIAL CORPORATION

262.90 Down -0.81 (-0.31 %)

Delayed : 2025/10/28 17:40:00

  • Previous close $263.71
  • Opening $264.00
  • Today High $264.34
  • Today Low $262.29
  • Price Bid $262.29
  • Price Ask $262.29
  • 52 Weeks High $317.35
  • 52 Weeks Low $250.28
  • Size Bid 1
  • Size Ask 1
  • Volume 960,708

Intraday history

Hour Last Change High Low Volume
04:00 PM $262.90 Up $0.00 $262.90 $262.90 528,100
03:59 PM $262.90 Up $0.06 $262.90 $262.80 12,200
03:58 PM $262.84 Down $ -0.01 $262.86 $262.78 3,600
03:57 PM $262.85 Down $ -0.08 $262.92 $262.85 5,400
03:56 PM $262.93 Up $0.05 $262.99 $262.85 6,800
03:55 PM $262.88 Up $0.31 $262.88 $262.58 8,600
03:54 PM $262.57 Up $0.06 $262.57 $262.48 2,800
03:53 PM $262.51 Down $ -0.06 $262.59 $262.51 3,900
03:52 PM $262.57 Down $ -0.08 $262.67 $262.57 1,600
03:51 PM $262.65 Up $0.01 $262.65 $262.56 5,000
03:50 PM $262.64 Down $ -0.26 $262.88 $262.61 3,900
03:49 PM $262.90 Down $ -0.03 $263.02 $262.88 2,200
03:48 PM $262.93 Up $0.00 $262.93 $262.85 2,300
03:47 PM $262.93 Down $ -0.01 $263.02 $262.93 4,000
03:46 PM $262.94 Up $0.01 $262.94 $262.94 900
03:45 PM $262.93 Up $0.04 $262.93 $262.84 2,100
03:44 PM $262.89 Up $0.11 $262.98 $262.78 1,900
03:43 PM $262.78 Down $ -0.01 $262.80 $262.78 500
03:42 PM $262.79 Up $0.14 $262.80 $262.57 14,900
03:41 PM $262.65 Up $0.15 $262.65 $262.50 2,000
03:40 PM $262.50 Down $ -0.09 $262.57 $262.49 1,600
03:39 PM $262.59 Up $0.01 $262.59 $262.52 2,800
03:38 PM $262.58 Down $ -0.01 $262.60 $262.56 2,400
03:37 PM $262.59 Down $ -0.02 $262.62 $262.59 1,300
03:36 PM $262.61 Up $0.00 $262.62 $262.60 1,100
03:35 PM $262.61 Down $ -0.02 $262.64 $262.61 1,000
03:34 PM $262.63 Down $ -0.02 $262.70 $262.63 1,400
03:33 PM $262.65 Up $0.07 $262.65 $262.59 600
03:32 PM $262.58 Up $0.01 $262.58 $262.57 500
03:31 PM $262.57 Up $0.03 $262.57 $262.54 1,200
03:30 PM $262.54 Down $ -0.04 $262.56 $262.49 1,500
03:29 PM $262.58 Up $0.07 $262.58 $262.49 3,700
03:28 PM $262.51 Up $0.03 $262.51 $262.47 3,100
03:27 PM $262.48 Down $ -0.01 $262.48 $262.48 100
03:26 PM $262.49 Up $0.00 $262.49 $262.49 200
03:24 PM $262.49 Up $0.02 $262.49 $262.46 600
03:24 PM $262.49 Up $0.00 $262.49 $262.46 0
03:23 PM $262.47 Up $0.04 $262.47 $262.45 200
03:22 PM $262.43 Up $0.03 $262.43 $262.36 600
03:21 PM $262.40 Down $ -0.09 $262.47 $262.40 1,100
03:20 PM $262.49 Down $ -0.04 $262.54 $262.49 1,200
03:19 PM $262.53 Up $0.00 $262.53 $262.50 900
03:18 PM $262.53 Up $0.00 $262.53 $262.52 200
03:17 PM $262.52 Up $0.07 $262.52 $262.48 3,200
03:16 PM $262.45 Down $ -0.09 $262.52 $262.45 1,200
03:15 PM $262.54 Down $ -0.04 $262.59 $262.52 1,800
03:14 PM $262.58 Down $ -0.01 $262.60 $262.55 800
03:13 PM $262.59 Up $0.03 $262.62 $262.59 1,500
03:12 PM $262.56 Down $ -0.07 $262.61 $262.56 900
03:11 PM $262.63 Up $0.02 $262.63 $262.62 200
03:10 PM $262.61 Up $0.02 $262.76 $262.57 5,200
03:09 PM $262.59 Up $0.00 $262.59 $262.57 200
03:07 PM $262.59 Up $0.08 $262.59 $262.49 1,500
03:07 PM $262.59 Up $0.00 $262.59 $262.49 0
03:06 PM $262.51 Down $ -0.02 $262.51 $262.48 1,900
03:05 PM $262.53 Up $0.02 $262.53 $262.53 100
03:04 PM $262.51 Up $0.00 $262.54 $262.51 1,300
03:03 PM $262.51 Up $0.01 $262.52 $262.51 400
03:02 PM $262.50 Down $ -0.03 $262.55 $262.50 800
03:01 PM $262.53 Down $ -0.02 $262.60 $262.50 2,000
03:00 PM $262.55 Down $ -0.09 $262.59 $262.55 800
02:59 PM $262.64 Up $0.07 $262.64 $262.54 1,300
02:57 PM $262.57 Down $ -0.07 $262.64 $262.57 400
02:57 PM $262.57 Up $0.00 $262.64 $262.57 0
02:56 PM $262.64 Up $0.01 $262.64 $262.57 1,300
02:55 PM $262.63 Up $0.06 $262.63 $262.59 600
02:54 PM $262.57 Down $ -0.03 $262.59 $262.57 1,300
02:53 PM $262.60 Up $0.02 $262.61 $262.60 300
02:52 PM $262.59 Down $ -0.03 $262.59 $262.55 800
02:51 PM $262.61 Down $ -0.06 $262.67 $262.60 1,400
02:50 PM $262.67 Up $0.10 $262.67 $262.63 600
02:49 PM $262.57 Down $ -0.05 $262.57 $262.51 700
02:48 PM $262.62 Down $ -0.28 $262.90 $262.62 1,100
02:46 PM $262.90 Down $ -0.12 $263.06 $262.90 2,300
02:46 PM $262.90 Up $0.00 $263.06 $262.90 0
02:45 PM $263.02 Up $0.06 $263.02 $262.95 1,000
02:43 PM $262.96 Up $0.04 $262.96 $262.92 200
02:43 PM $262.96 Up $0.00 $262.96 $262.92 0
02:42 PM $262.92 Down $ -0.07 $263.00 $262.92 1,400
02:40 PM $262.99 Down $ -0.01 $263.00 $262.99 300
02:40 PM $262.99 Up $0.00 $263.00 $262.99 0
02:38 PM $263.00 Down $ -0.20 $263.19 $263.00 900
02:38 PM $263.00 Up $0.00 $263.19 $263.00 0
02:37 PM $263.20 Up $0.05 $263.23 $263.16 700
02:36 PM $263.15 Down $ -0.01 $263.15 $263.15 100
02:35 PM $263.16 Up $0.06 $263.16 $263.11 400
02:34 PM $263.10 Down $ -0.05 $263.12 $263.04 900
02:33 PM $263.15 Down $ -0.07 $263.15 $263.15 100
02:32 PM $263.22 Up $0.00 $263.22 $263.22 300
02:31 PM $263.22 Down $ -0.09 $263.29 $263.22 1,000
02:30 PM $263.31 Down $ -0.09 $263.41 $263.16 3,800
02:29 PM $263.40 Up $0.00 $263.40 $263.40 100
02:28 PM $263.40 Down $ -0.04 $263.41 $263.40 2,500
02:26 PM $263.44 Up $0.01 $263.44 $263.41 400
02:26 PM $263.44 Up $0.00 $263.44 $263.41 0
02:25 PM $263.43 Up $0.02 $263.43 $263.42 300
02:23 PM $263.41 Down $ -0.02 $263.43 $263.40 1,400
02:23 PM $263.41 Up $0.00 $263.43 $263.40 0
02:20 PM $263.43 Down $ -0.06 $263.49 $263.43 800
02:20 PM $263.43 Up $0.00 $263.49 $263.43 0
02:20 PM $263.43 Up $0.00 $263.49 $263.43 0
02:19 PM $263.49 Up $0.03 $263.49 $263.42 1,200
02:17 PM $263.46 Up $0.00 $263.46 $263.46 100
02:17 PM $263.46 Up $0.00 $263.46 $263.46 0
02:16 PM $263.46 Down $ -0.04 $263.48 $263.46 600
02:15 PM $263.50 Down $ -0.09 $263.58 $263.49 1,300
02:14 PM $263.59 Down $ -0.02 $263.59 $263.59 100
02:13 PM $263.61 Down $ -0.02 $263.61 $263.60 800
02:12 PM $263.63 Up $0.00 $263.66 $263.63 1,800
02:11 PM $263.63 Up $0.11 $263.65 $263.56 3,100
02:10 PM $263.52 Down $ -0.01 $263.54 $263.52 500
02:08 PM $263.53 Down $ -0.07 $263.58 $263.50 4,200
02:08 PM $263.53 Up $0.00 $263.58 $263.50 0
02:07 PM $263.60 Up $0.00 $263.60 $263.58 800
02:06 PM $263.60 Up $0.02 $263.60 $263.60 300
02:05 PM $263.58 Down $ -0.01 $263.58 $263.58 100
02:04 PM $263.59 Down $ -0.01 $263.61 $263.56 1,900
02:03 PM $263.60 Down $ -0.04 $263.65 $263.59 1,700
02:02 PM $263.64 Up $0.09 $263.64 $263.55 1,700
02:01 PM $263.55 Up $0.03 $263.55 $263.53 1,300
02:00 PM $263.52 Up $0.01 $263.52 $263.52 1,100
01:59 PM $263.51 Up $0.00 $263.51 $263.51 100
01:58 PM $263.51 Up $0.05 $263.51 $263.40 1,100
01:57 PM $263.46 Up $0.01 $263.46 $263.46 100
01:54 PM $263.45 Down $ -0.01 $263.54 $263.42 2,000
01:54 PM $263.45 Up $0.00 $263.54 $263.42 0
01:54 PM $263.45 Up $0.00 $263.54 $263.42 0
01:53 PM $263.46 Up $0.04 $263.46 $263.39 2,400
01:52 PM $263.42 Up $0.01 $263.45 $263.42 600
01:49 PM $263.41 Down $ -0.07 $263.41 $263.41 500
01:49 PM $263.41 Up $0.00 $263.41 $263.41 0
01:49 PM $263.41 Up $0.00 $263.41 $263.41 0
01:48 PM $263.48 Up $0.03 $263.48 $263.48 300
01:47 PM $263.46 Up $0.09 $263.49 $263.32 1,100
01:46 PM $263.36 Down $ -0.09 $263.41 $263.36 1,000
01:45 PM $263.45 Down $ -0.04 $263.49 $263.40 1,700
01:40 PM $263.49 Down $ -0.20 $263.67 $263.49 2,000
01:40 PM $263.49 Up $0.00 $263.67 $263.49 0
01:40 PM $263.49 Up $0.00 $263.67 $263.49 0
01:40 PM $263.49 Up $0.00 $263.67 $263.49 0
01:40 PM $263.49 Up $0.00 $263.67 $263.49 0
01:38 PM $263.69 Down $ -0.17 $263.82 $263.59 2,200
01:38 PM $263.69 Up $0.00 $263.82 $263.59 0
01:37 PM $263.86 Up $0.06 $263.87 $263.86 700
01:35 PM $263.80 Up $0.02 $263.80 $263.80 500
01:35 PM $263.80 Up $0.00 $263.80 $263.80 0
01:33 PM $263.78 Down $ -0.02 $263.79 $263.78 300
01:33 PM $263.78 Up $0.00 $263.79 $263.78 0
01:32 PM $263.80 Down $ -0.02 $263.83 $263.80 200
01:31 PM $263.82 Up $0.08 $263.82 $263.80 500
01:30 PM $263.74 Down $ -0.03 $263.74 $263.73 200
01:26 PM $263.77 Up $0.00 $263.84 $263.58 3,200
01:26 PM $263.77 Up $0.00 $263.84 $263.58 0
01:26 PM $263.77 Up $0.00 $263.84 $263.58 0
01:26 PM $263.77 Up $0.00 $263.84 $263.58 0
01:25 PM $263.77 Down $ -0.12 $263.91 $263.77 2,800
01:24 PM $263.89 Up $0.08 $263.89 $263.82 800
01:22 PM $263.81 Up $0.05 $263.81 $263.81 100
01:22 PM $263.81 Up $0.00 $263.81 $263.81 0
01:21 PM $263.76 Down $ -0.07 $263.77 $263.76 300
01:20 PM $263.83 Up $0.02 $263.83 $263.83 200
01:19 PM $263.81 Down $ -0.08 $263.90 $263.80 2,800
01:18 PM $263.89 Up $0.00 $263.93 $263.79 2,900
01:17 PM $263.89 Up $0.04 $263.89 $263.88 300
01:16 PM $263.85 Up $0.15 $263.85 $263.85 200
01:15 PM $263.70 Up $0.06 $263.70 $263.70 200
01:14 PM $263.64 Down $ -0.11 $263.64 $263.64 200
01:13 PM $263.75 Down $ -0.13 $263.88 $263.75 2,300
01:12 PM $263.88 Up $0.12 $264.06 $263.83 2,300
01:11 PM $263.76 Up $0.03 $263.77 $263.68 1,800
01:10 PM $263.73 Up $0.03 $263.73 $263.73 100
01:09 PM $263.70 Down $ -0.04 $263.71 $263.70 200
01:08 PM $263.74 Up $0.04 $263.75 $263.74 300
01:06 PM $263.70 Down $ -0.03 $263.77 $263.70 1,100
01:06 PM $263.70 Up $0.00 $263.77 $263.70 0
01:05 PM $263.73 Up $0.11 $263.73 $263.67 900
01:04 PM $263.62 Up $0.11 $263.63 $263.51 3,000
01:03 PM $263.51 Down $ -0.04 $263.52 $263.51 300
01:02 PM $263.55 Up $0.08 $263.59 $263.36 2,300
01:01 PM $263.47 Up $0.04 $263.47 $263.47 300
01:00 PM $263.43 Down $ -0.16 $263.52 $263.43 700
12:59 PM $263.59 Up $0.16 $263.60 $263.56 700
12:58 PM $263.43 Up $0.10 $263.53 $263.33 2,000
12:57 PM $263.33 Up $0.07 $263.33 $263.19 1,100
12:56 PM $263.26 Down $ -0.13 $263.41 $263.26 3,400
12:55 PM $263.39 Up $0.00 $263.42 $263.39 800
12:54 PM $263.39 Down $ -0.12 $263.43 $263.39 1,400
12:53 PM $263.50 Up $0.09 $263.50 $263.45 2,400
12:51 PM $263.41 Up $0.00 $263.41 $263.39 200
12:51 PM $263.41 Up $0.00 $263.41 $263.39 0
12:50 PM $263.41 Down $ -0.02 $263.44 $263.41 700
12:49 PM $263.43 Up $0.01 $263.50 $263.43 1,600
12:46 PM $263.42 Up $0.12 $263.48 $263.31 1,800
12:46 PM $263.42 Up $0.00 $263.48 $263.31 0
12:46 PM $263.42 Up $0.00 $263.48 $263.31 0
12:45 PM $263.30 Down $ -0.01 $263.32 $263.30 400
12:44 PM $263.31 Down $ -0.06 $263.34 $263.31 500
12:43 PM $263.37 Down $ -0.02 $263.37 $263.37 100
12:42 PM $263.40 Down $ -0.11 $263.47 $263.35 4,500
12:41 PM $263.50 Up $0.04 $263.51 $263.40 2,900
12:40 PM $263.46 Up $0.02 $263.46 $263.36 2,400
12:39 PM $263.44 Up $0.18 $263.44 $263.31 500
12:38 PM $263.26 Down $ -0.01 $263.27 $263.18 2,000
12:36 PM $263.27 Down $ -0.23 $263.48 $263.27 1,300
12:36 PM $263.27 Up $0.00 $263.48 $263.27 0
12:35 PM $263.50 Up $0.11 $263.50 $263.50 100
12:34 PM $263.39 Up $0.11 $263.45 $263.39 200
12:33 PM $263.28 Up $0.07 $263.28 $263.24 1,800
12:31 PM $263.21 Down $ -0.01 $263.24 $263.21 1,100
12:31 PM $263.21 Up $0.00 $263.24 $263.21 0
12:30 PM $263.22 Up $0.13 $263.22 $263.12 800
12:29 PM $263.09 Up $0.07 $263.10 $263.09 200
12:27 PM $263.02 Down $ -0.08 $263.02 $263.02 200
12:27 PM $263.02 Up $0.00 $263.02 $263.02 0
12:26 PM $263.10 Down $ -0.13 $263.21 $263.10 900
12:25 PM $263.23 Down $ -0.05 $263.24 $263.23 500
12:24 PM $263.28 Down $ -0.04 $263.28 $263.25 1,500
12:23 PM $263.32 Up $0.11 $263.32 $263.32 100
12:22 PM $263.21 Down $ -0.09 $263.28 $263.21 1,100
12:21 PM $263.30 Down $ -0.06 $263.31 $263.30 300
12:20 PM $263.36 Up $0.01 $263.36 $263.30 500
12:19 PM $263.35 Down $ -0.03 $263.36 $263.35 400
12:16 PM $263.38 Up $0.09 $263.38 $263.30 500
12:16 PM $263.38 Up $0.00 $263.38 $263.30 0
12:16 PM $263.38 Up $0.00 $263.38 $263.30 0
12:15 PM $263.29 Up $0.02 $263.29 $263.23 900
12:14 PM $263.27 Down $ -0.08 $263.30 $263.27 800
12:13 PM $263.35 Down $ -0.03 $263.35 $263.34 400
12:12 PM $263.39 Down $ -0.06 $263.41 $263.34 1,400
12:11 PM $263.44 Up $0.05 $263.44 $263.39 500
12:10 PM $263.39 Down $ -0.05 $263.39 $263.39 100
12:09 PM $263.44 Up $0.00 $263.44 $263.44 100
12:08 PM $263.44 Up $0.04 $263.44 $263.44 200
12:07 PM $263.40 Up $0.09 $263.40 $263.40 100
12:06 PM $263.31 Down $ -0.01 $263.38 $263.29 2,000
12:05 PM $263.32 Down $ -0.09 $263.34 $263.32 1,300
12:04 PM $263.41 Up $0.17 $263.41 $263.32 300
12:03 PM $263.24 Down $ -0.02 $263.24 $263.17 600
12:02 PM $263.26 Up $0.07 $263.26 $263.26 500
12:01 PM $263.19 Up $0.18 $263.19 $263.03 700
12:00 PM $263.01 Down $ -0.05 $263.01 $262.99 600
11:59 AM $263.06 Up $0.00 $263.06 $263.06 100
11:58 AM $263.06 Down $ -0.06 $263.06 $263.06 200
11:57 AM $263.12 Up $0.19 $263.15 $262.98 1,000
11:56 AM $262.93 Up $0.02 $262.93 $262.93 100
11:55 AM $262.91 Up $0.11 $262.91 $262.85 700
11:54 AM $262.81 Up $0.05 $262.81 $262.81 100
11:51 AM $262.76 Up $0.01 $262.83 $262.75 700
11:51 AM $262.76 Up $0.00 $262.83 $262.75 0
11:51 AM $262.76 Up $0.00 $262.83 $262.75 0
11:50 AM $262.75 Up $0.07 $262.85 $262.75 1,400
11:48 AM $262.68 Down $ -0.07 $262.68 $262.68 100
11:48 AM $262.68 Up $0.00 $262.68 $262.68 0
11:46 AM $262.75 Down $ -0.06 $262.81 $262.75 1,200
11:46 AM $262.75 Up $0.00 $262.81 $262.75 0
11:45 AM $262.81 Down $ -0.04 $262.84 $262.81 2,700
11:44 AM $262.85 Down $ -0.07 $262.85 $262.85 100
11:40 AM $262.92 Down $ -0.02 $262.92 $262.82 1,800
11:40 AM $262.92 Up $0.00 $262.92 $262.82 0
11:40 AM $262.92 Up $0.00 $262.92 $262.82 0
11:40 AM $262.92 Up $0.00 $262.92 $262.82 0
11:39 AM $262.94 Down $ -0.16 $263.03 $262.93 1,100
11:38 AM $263.10 Down $ -0.01 $263.15 $263.10 800
11:37 AM $263.11 Down $ -0.32 $263.30 $263.11 1,200
11:35 AM $263.43 Down $ -0.20 $263.54 $263.43 1,100
11:35 AM $263.43 Up $0.00 $263.54 $263.43 0
11:34 AM $263.63 Down $ -0.21 $263.67 $263.63 700
11:33 AM $263.84 Up $0.27 $263.84 $263.84 200
11:32 AM $263.57 Up $0.05 $263.57 $263.49 700
11:31 AM $263.52 Up $0.19 $263.52 $263.43 400
11:30 AM $263.33 Up $0.08 $263.34 $263.24 1,300
11:29 AM $263.25 Up $0.06 $263.25 $263.24 200
11:28 AM $263.19 Down $ -0.31 $263.36 $263.19 1,000
11:27 AM $263.50 Up $0.19 $263.50 $263.38 600
11:26 AM $263.31 Up $0.19 $263.31 $263.12 1,900
11:25 AM $263.12 Up $0.10 $263.12 $263.12 200
11:22 AM $263.02 Up $0.06 $263.11 $262.95 4,000
11:22 AM $263.02 Up $0.00 $263.11 $262.95 0
11:22 AM $263.02 Up $0.00 $263.11 $262.95 0
11:21 AM $262.96 Down $ -0.01 $262.96 $262.92 500
11:20 AM $262.97 Down $ -0.07 $263.03 $262.95 1,800
11:19 AM $263.04 Down $ -0.03 $263.08 $263.04 400
11:18 AM $263.07 Down $ -0.04 $263.09 $263.07 700
11:17 AM $263.11 Down $ -0.06 $263.11 $263.08 1,100
11:16 AM $263.17 Up $0.04 $263.17 $263.17 100
11:14 AM $263.13 Up $0.05 $263.17 $263.13 600
11:14 AM $263.13 Up $0.00 $263.17 $263.13 0
11:12 AM $263.08 Down $ -0.08 $263.16 $263.08 3,300
11:12 AM $263.08 Up $0.00 $263.16 $263.08 0
11:11 AM $263.16 Down $ -0.02 $263.16 $263.16 200
11:10 AM $263.18 Down $ -0.02 $263.18 $263.14 900
11:09 AM $263.20 Up $0.00 $263.20 $263.20 500
11:08 AM $263.20 Up $0.01 $263.23 $263.20 800
11:07 AM $263.19 Up $0.20 $263.19 $263.10 500
11:03 AM $262.98 Up $0.06 $262.98 $262.93 500
11:03 AM $262.98 Up $0.00 $262.98 $262.93 0
11:03 AM $262.98 Up $0.00 $262.98 $262.93 0
11:03 AM $262.98 Up $0.00 $262.98 $262.93 0
11:02 AM $262.92 Down $ -0.21 $263.00 $262.92 1,200
10:59 AM $263.13 Down $ -0.01 $263.13 $263.11 300
10:59 AM $263.13 Up $0.00 $263.13 $263.11 0
10:59 AM $263.13 Up $0.00 $263.13 $263.11 0
10:58 AM $263.14 Down $ -0.10 $263.18 $263.14 800
10:56 AM $263.24 Up $0.10 $263.24 $263.15 300
10:56 AM $263.24 Up $0.00 $263.24 $263.15 0
10:55 AM $263.14 Up $0.04 $263.14 $263.13 200
10:54 AM $263.10 Up $0.06 $263.10 $263.02 300
10:52 AM $263.04 Up $0.01 $263.04 $263.00 300
10:52 AM $263.04 Up $0.00 $263.04 $263.00 0
10:50 AM $263.03 Up $0.08 $263.03 $262.95 300
10:50 AM $263.03 Up $0.00 $263.03 $262.95 0
10:49 AM $262.95 Down $ -0.06 $262.95 $262.92 200
10:48 AM $263.01 Down $ -0.17 $263.12 $263.00 1,300
10:46 AM $263.18 Down $ -0.18 $263.24 $263.18 600
10:46 AM $263.18 Up $0.00 $263.24 $263.18 0
10:45 AM $263.36 Up $0.07 $263.37 $263.31 600
10:44 AM $263.29 Up $0.15 $263.29 $263.18 400
10:43 AM $263.14 Down $ -0.20 $263.41 $263.14 1,800
10:42 AM $263.34 Up $0.04 $263.36 $263.34 700
10:40 AM $263.30 Up $0.16 $263.30 $263.26 200
10:40 AM $263.30 Up $0.00 $263.30 $263.26 0
10:39 AM $263.14 Up $0.02 $263.14 $263.01 1,200
10:37 AM $263.12 Up $0.31 $263.12 $262.93 700
10:37 AM $263.12 Up $0.00 $263.12 $262.93 0
10:36 AM $262.81 Up $0.09 $262.81 $262.80 300
10:33 AM $262.72 Up $0.13 $262.72 $262.59 500
10:33 AM $262.72 Up $0.00 $262.72 $262.59 0
10:33 AM $262.72 Up $0.00 $262.72 $262.59 0
10:32 AM $262.59 Up $0.00 $262.59 $262.59 300
10:31 AM $262.59 Down $ -0.10 $262.61 $262.51 700
10:29 AM $262.69 Up $0.18 $262.70 $262.41 2,100
10:29 AM $262.69 Up $0.00 $262.70 $262.41 0
10:28 AM $262.51 Down $ -0.20 $262.72 $262.51 3,300
10:27 AM $262.71 Up $0.02 $262.93 $262.55 5,200
10:26 AM $262.69 Up $0.13 $262.77 $262.65 400
10:25 AM $262.56 Up $0.10 $262.56 $262.56 100
10:24 AM $262.46 Up $0.07 $262.46 $262.35 400
10:23 AM $262.39 Down $ -0.22 $262.56 $262.29 2,600
10:22 AM $262.61 Down $ -0.04 $262.61 $262.51 900
10:21 AM $262.65 Down $ -0.05 $262.67 $262.50 1,700
10:20 AM $262.70 Up $0.08 $262.71 $262.70 500
10:19 AM $262.62 Up $0.09 $262.62 $262.61 200
10:18 AM $262.53 Down $ -0.17 $262.65 $262.53 600
10:17 AM $262.70 Up $0.07 $262.70 $262.56 300
10:16 AM $262.63 Down $ -0.35 $262.93 $262.63 600
10:15 AM $262.98 Down $ -0.02 $262.98 $262.77 1,700
10:14 AM $263.00 Down $ -0.10 $263.16 $263.00 1,100
10:13 AM $263.10 Down $ -0.67 $263.70 $263.05 2,900
10:12 AM $263.77 Down $ -0.38 $264.15 $263.77 2,000
10:11 AM $264.15 Up $0.01 $264.15 $264.14 800
10:10 AM $264.14 Down $ -0.01 $264.18 $264.11 500
10:08 AM $264.15 Up $0.06 $264.15 $264.14 200
10:08 AM $264.15 Up $0.00 $264.15 $264.14 0
10:07 AM $264.09 Up $0.09 $264.09 $264.09 200
10:05 AM $264.00 Down $ -0.13 $264.10 $263.95 5,200
10:05 AM $264.00 Up $0.00 $264.10 $263.95 0
10:04 AM $264.13 Up $0.15 $264.14 $263.99 3,200
10:01 AM $263.97 Down $ -0.36 $264.34 $263.94 3,000
10:01 AM $263.97 Up $0.00 $264.34 $263.94 0
10:01 AM $263.97 Up $0.00 $264.34 $263.94 0
10:00 AM $264.33 Up $0.07 $264.33 $264.28 400
09:59 AM $264.26 Up $0.20 $264.27 $264.26 500
09:58 AM $264.06 Up $0.08 $264.06 $263.95 500
09:57 AM $263.98 Down $ -0.02 $264.14 $263.92 8,400
09:56 AM $264.00 Up $0.28 $264.00 $263.73 3,400
09:55 AM $263.72 Up $0.04 $263.72 $263.69 600
09:54 AM $263.68 Up $0.25 $263.69 $263.46 1,300
09:53 AM $263.43 Down $ -0.55 $263.93 $263.43 3,700
09:52 AM $263.98 Up $0.05 $263.98 $263.95 1,100
09:51 AM $263.93 Up $0.05 $264.00 $263.93 1,600
09:49 AM $263.88 Down $ -0.03 $263.92 $263.77 800
09:49 AM $263.88 Up $0.00 $263.92 $263.77 0
09:48 AM $263.91 Up $0.16 $263.91 $263.88 400
09:46 AM $263.75 Up $0.19 $263.75 $263.72 800
09:46 AM $263.75 Up $0.00 $263.75 $263.72 0
09:44 AM $263.56 Down $ -0.11 $263.58 $263.50 700
09:44 AM $263.56 Up $0.00 $263.58 $263.50 0
09:43 AM $263.66 Up $0.12 $263.66 $263.28 1,700
09:42 AM $263.54 Down $ -0.22 $263.54 $263.54 100
09:41 AM $263.76 Up $0.10 $263.80 $263.44 1,700
09:40 AM $263.66 Up $0.32 $263.78 $263.19 2,300
09:39 AM $263.34 Up $0.29 $263.40 $263.34 400
09:38 AM $263.05 Down $ -0.21 $263.17 $263.05 500
09:37 AM $263.26 Up $0.16 $263.26 $263.06 200
09:36 AM $263.10 Down $ -0.44 $263.10 $263.10 100
09:34 AM $263.54 Up $0.43 $263.55 $263.54 200
09:34 AM $263.54 Up $0.00 $263.55 $263.54 0
09:30 AM $263.11 Down $ -0.60 $264.00 $263.11 10,800
09:30 AM $263.11 Up $0.00 $264.00 $263.11 0
09:30 AM $263.11 Up $0.00 $264.00 $263.11 0
09:30 AM $263.11 Up $0.00 $264.00 $263.11 0
Previous close $263.71

One month history

Date Closing Opening High Low Volume
27/10/2025 $263.71 $262.54 $264.30 $261.92 478,300
24/10/2025 $262.70 $263.39 $264.27 $262.07 310,700
23/10/2025 $265.10 $262.92 $265.42 $262.91 377,600
22/10/2025 $261.97 $263.69 $264.27 $261.64 296,400
21/10/2025 $259.68 $258.40 $259.90 $258.07 361,800
20/10/2025 $254.83 $258.07 $258.63 $254.28 424,100
17/10/2025 $258.62 $258.13 $259.16 $256.62 229,100
16/10/2025 $259.83 $261.56 $261.82 $259.48 324,800
15/10/2025 $266.00 $267.69 $267.69 $264.93 259,800
14/10/2025 $269.65 $270.15 $270.35 $268.55 297,500
10/10/2025 $269.60 $267.21 $270.46 $266.86 280,300
09/10/2025 $266.04 $264.65 $266.47 $263.99 294,000
08/10/2025 $267.17 $266.15 $267.46 $265.52 298,200
07/10/2025 $265.70 $265.50 $265.92 $264.49 483,900
06/10/2025 $267.37 $267.99 $268.77 $266.78 333,000
03/10/2025 $269.11 $268.19 $269.52 $267.69 213,800
02/10/2025 $268.25 $267.62 $268.70 $266.75 313,900
01/10/2025 $266.91 $269.97 $270.35 $266.78 288,700
30/09/2025 $270.77 $267.13 $271.49 $267.13 447,300
29/09/2025 $264.71 $265.37 $265.80 $263.58 451,500
26/09/2025 $263.60 $263.00 $264.01 $262.62 286,700
25/09/2025 $262.29 $262.62 $264.02 $262.13 410,200
24/09/2025 $265.48 $264.60 $267.05 $264.52 295,400
23/09/2025 $264.63 $265.04 $265.74 $263.85 322,900
22/09/2025 $266.85 $262.38 $267.39 $261.44 468,100
19/09/2025 $271.58 $270.00 $271.69 $269.41 673,600
18/09/2025 $267.24 $267.08 $268.08 $266.85 356,200
17/09/2025 $266.50 $265.47 $267.72 $265.06 554,400
16/09/2025 $266.22 $269.70 $270.05 $266.12 527,200
15/09/2025 $273.43 $275.72 $275.72 $272.55 277,600
Graphs are not available, please refer to the detailed table