Find a quote
INTACT FINANCIAL CORPORATION
285.73 Up 0.54 (0.19 %)
Delayed : 2025/12/31 17:40:00
- Previous close $285.19
- Opening $285.41
- Today High $286.37
- Today Low $284.87
- Price Bid $284.90
- Price Ask $284.90
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Size Bid 1
- Size Ask 1
- Volume 240,281
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $285.73 | Up $0.00 | $285.73 | $285.73 | 156,900 |
| 03:59 PM | $285.73 | Up $0.18 | $285.73 | $285.50 | 2,800 |
| 03:58 PM | $285.55 | Down $ -0.09 | $285.65 | $285.50 | 1,900 |
| 03:57 PM | $285.64 | Down $ -0.15 | $285.79 | $285.63 | 1,000 |
| 03:56 PM | $285.79 | Up $0.34 | $285.80 | $285.53 | 1,500 |
| 03:55 PM | $285.45 | Down $ -0.07 | $285.67 | $285.45 | 1,700 |
| 03:54 PM | $285.52 | Down $ -0.15 | $285.68 | $285.52 | 1,500 |
| 03:53 PM | $285.67 | Up $0.12 | $285.67 | $285.67 | 100 |
| 03:52 PM | $285.56 | Up $0.03 | $285.56 | $285.56 | 100 |
| 03:51 PM | $285.53 | Up $0.03 | $285.76 | $285.53 | 2,500 |
| 03:50 PM | $285.50 | Down $ -0.45 | $285.69 | $285.50 | 3,000 |
| 03:49 PM | $285.95 | Up $0.02 | $285.95 | $285.95 | 200 |
| 03:48 PM | $285.93 | Up $0.17 | $285.93 | $285.92 | 300 |
| 03:46 PM | $285.76 | Down $ -0.20 | $285.88 | $285.76 | 800 |
| 03:46 PM | $285.76 | Up $0.00 | $285.88 | $285.76 | 0 |
| 03:45 PM | $285.96 | Down $ -0.01 | $285.96 | $285.96 | 200 |
| 03:44 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 200 |
| 03:43 PM | $285.97 | Up $0.00 | $285.97 | $285.96 | 500 |
| 03:42 PM | $285.97 | Up $0.01 | $285.97 | $285.97 | 100 |
| 03:41 PM | $285.96 | Up $0.03 | $285.96 | $285.85 | 600 |
| 03:38 PM | $285.93 | Down $ -0.04 | $285.93 | $285.86 | 1,500 |
| 03:38 PM | $285.93 | Up $0.00 | $285.93 | $285.86 | 0 |
| 03:38 PM | $285.93 | Up $0.00 | $285.93 | $285.86 | 0 |
| 03:37 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 400 |
| 03:36 PM | $285.97 | Up $0.03 | $285.97 | $285.97 | 300 |
| 03:35 PM | $285.94 | Up $0.03 | $285.94 | $285.92 | 400 |
| 03:34 PM | $285.91 | Up $0.06 | $285.91 | $285.90 | 300 |
| 03:33 PM | $285.85 | Down $ -0.12 | $285.97 | $285.85 | 1,200 |
| 03:32 PM | $285.97 | Up $0.01 | $285.97 | $285.97 | 500 |
| 03:31 PM | $285.96 | Up $0.01 | $285.97 | $285.91 | 1,600 |
| 03:30 PM | $285.95 | Down $ -0.02 | $285.95 | $285.92 | 600 |
| 03:28 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 200 |
| 03:28 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 0 |
| 03:27 PM | $285.97 | Up $0.00 | $285.97 | $285.95 | 400 |
| 03:26 PM | $285.97 | Up $0.01 | $285.97 | $285.97 | 100 |
| 03:25 PM | $285.96 | Up $0.00 | $285.96 | $285.96 | 300 |
| 03:24 PM | $285.96 | Up $0.00 | $285.96 | $285.96 | 100 |
| 03:23 PM | $285.96 | Down $ -0.01 | $285.96 | $285.96 | 300 |
| 03:21 PM | $285.97 | Up $0.05 | $285.97 | $285.97 | 200 |
| 03:21 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 0 |
| 03:20 PM | $285.93 | Down $ -0.06 | $285.93 | $285.93 | 100 |
| 03:18 PM | $285.98 | Up $0.07 | $285.98 | $285.97 | 200 |
| 03:18 PM | $285.98 | Up $0.00 | $285.98 | $285.97 | 0 |
| 03:16 PM | $285.91 | Down $ -0.04 | $285.95 | $285.91 | 3,300 |
| 03:16 PM | $285.91 | Up $0.00 | $285.95 | $285.91 | 0 |
| 03:15 PM | $285.95 | Down $ -0.01 | $285.95 | $285.92 | 400 |
| 03:14 PM | $285.96 | Up $0.13 | $285.96 | $285.96 | 200 |
| 03:13 PM | $285.83 | Down $ -0.11 | $285.94 | $285.83 | 300 |
| 03:12 PM | $285.94 | Up $0.01 | $285.94 | $285.94 | 100 |
| 03:11 PM | $285.93 | Up $0.01 | $285.93 | $285.92 | 200 |
| 03:10 PM | $285.92 | Up $0.09 | $285.93 | $285.92 | 200 |
| 03:09 PM | $285.83 | Down $ -0.06 | $285.84 | $285.83 | 300 |
| 03:08 PM | $285.89 | Up $0.09 | $285.89 | $285.87 | 200 |
| 03:05 PM | $285.79 | Up $0.10 | $285.79 | $285.79 | 200 |
| 03:05 PM | $285.79 | Up $0.00 | $285.79 | $285.79 | 0 |
| 03:05 PM | $285.79 | Up $0.00 | $285.79 | $285.79 | 0 |
| 03:04 PM | $285.69 | Down $ -0.10 | $285.69 | $285.69 | 100 |
| 03:03 PM | $285.79 | Up $0.11 | $285.79 | $285.78 | 200 |
| 02:56 PM | $285.68 | Down $ -0.01 | $285.68 | $285.68 | 100 |
| 02:56 PM | $285.68 | Up $0.00 | $285.68 | $285.68 | 0 |
| 02:56 PM | $285.68 | Up $0.00 | $285.68 | $285.68 | 0 |
| 02:56 PM | $285.68 | Up $0.00 | $285.68 | $285.68 | 0 |
| 02:56 PM | $285.68 | Up $0.00 | $285.68 | $285.68 | 0 |
| 02:56 PM | $285.68 | Up $0.00 | $285.68 | $285.68 | 0 |
| 02:56 PM | $285.68 | Up $0.00 | $285.68 | $285.68 | 0 |
| 02:55 PM | $285.69 | Down $ -0.09 | $285.69 | $285.69 | 100 |
| 02:54 PM | $285.78 | Down $ -0.19 | $285.92 | $285.77 | 900 |
| 02:50 PM | $285.97 | Up $0.15 | $285.97 | $285.97 | 200 |
| 02:50 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 0 |
| 02:50 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 0 |
| 02:50 PM | $285.97 | Up $0.00 | $285.97 | $285.97 | 0 |
| 02:49 PM | $285.82 | Down $ -0.07 | $285.82 | $285.82 | 300 |
| 02:47 PM | $285.89 | Up $0.13 | $285.89 | $285.76 | 800 |
| 02:47 PM | $285.89 | Up $0.00 | $285.89 | $285.76 | 0 |
| 02:41 PM | $285.76 | Up $0.01 | $285.76 | $285.76 | 100 |
| 02:41 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 02:41 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 02:41 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 02:41 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 02:41 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 02:39 PM | $285.75 | Up $0.15 | $285.75 | $285.64 | 600 |
| 02:39 PM | $285.75 | Up $0.00 | $285.75 | $285.64 | 0 |
| 02:38 PM | $285.60 | Up $0.04 | $285.60 | $285.59 | 500 |
| 02:37 PM | $285.56 | Up $0.01 | $285.56 | $285.56 | 400 |
| 02:36 PM | $285.55 | Up $0.28 | $285.55 | $285.55 | 100 |
| 02:35 PM | $285.27 | Down $ -0.17 | $285.39 | $285.27 | 200 |
| 02:32 PM | $285.44 | Down $ -0.15 | $285.54 | $285.44 | 600 |
| 02:32 PM | $285.44 | Up $0.00 | $285.54 | $285.44 | 0 |
| 02:32 PM | $285.44 | Up $0.00 | $285.54 | $285.44 | 0 |
| 02:30 PM | $285.59 | Down $ -0.05 | $285.76 | $285.59 | 300 |
| 02:30 PM | $285.59 | Up $0.00 | $285.76 | $285.59 | 0 |
| 02:27 PM | $285.64 | Down $ -0.02 | $285.64 | $285.64 | 100 |
| 02:27 PM | $285.64 | Up $0.00 | $285.64 | $285.64 | 0 |
| 02:27 PM | $285.64 | Up $0.00 | $285.64 | $285.64 | 0 |
| 02:23 PM | $285.66 | Down $ -0.16 | $285.66 | $285.66 | 100 |
| 02:23 PM | $285.66 | Up $0.00 | $285.66 | $285.66 | 0 |
| 02:23 PM | $285.66 | Up $0.00 | $285.66 | $285.66 | 0 |
| 02:23 PM | $285.66 | Up $0.00 | $285.66 | $285.66 | 0 |
| 02:22 PM | $285.82 | Up $0.02 | $285.82 | $285.82 | 100 |
| 02:20 PM | $285.80 | Down $ -0.05 | $285.90 | $285.80 | 400 |
| 02:20 PM | $285.80 | Up $0.00 | $285.90 | $285.80 | 0 |
| 02:19 PM | $285.85 | Down $ -0.15 | $285.92 | $285.85 | 700 |
| 02:18 PM | $286.00 | Down $ -0.02 | $286.00 | $285.94 | 400 |
| 02:14 PM | $286.02 | Up $0.04 | $286.02 | $285.99 | 300 |
| 02:14 PM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 02:14 PM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 02:14 PM | $286.02 | Up $0.00 | $286.02 | $285.99 | 0 |
| 02:10 PM | $285.98 | Up $0.00 | $285.98 | $285.98 | 100 |
| 02:10 PM | $285.98 | Up $0.00 | $285.98 | $285.98 | 0 |
| 02:10 PM | $285.98 | Up $0.00 | $285.98 | $285.98 | 0 |
| 02:10 PM | $285.98 | Up $0.00 | $285.98 | $285.98 | 0 |
| 02:09 PM | $285.98 | Up $0.10 | $285.98 | $285.98 | 100 |
| 02:06 PM | $285.88 | Down $ -0.11 | $285.98 | $285.88 | 300 |
| 02:06 PM | $285.88 | Up $0.00 | $285.98 | $285.88 | 0 |
| 02:06 PM | $285.88 | Up $0.00 | $285.98 | $285.88 | 0 |
| 02:04 PM | $285.99 | Up $0.04 | $285.99 | $285.96 | 200 |
| 02:04 PM | $285.99 | Up $0.00 | $285.99 | $285.96 | 0 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 100 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 01:57 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 01:56 PM | $285.95 | Up $0.00 | $285.95 | $285.95 | 100 |
| 01:55 PM | $285.95 | Down $ -0.04 | $285.95 | $285.95 | 200 |
| 01:48 PM | $285.99 | Up $0.02 | $285.99 | $285.99 | 100 |
| 01:48 PM | $285.99 | Up $0.00 | $285.99 | $285.99 | 0 |
| 01:48 PM | $285.99 | Up $0.00 | $285.99 | $285.99 | 0 |
| 01:48 PM | $285.99 | Up $0.00 | $285.99 | $285.99 | 0 |
| 01:48 PM | $285.99 | Up $0.00 | $285.99 | $285.99 | 0 |
| 01:48 PM | $285.99 | Up $0.00 | $285.99 | $285.99 | 0 |
| 01:48 PM | $285.99 | Up $0.00 | $285.99 | $285.99 | 0 |
| 01:47 PM | $285.97 | Up $0.08 | $285.97 | $285.90 | 600 |
| 01:45 PM | $285.89 | Down $ -0.02 | $285.89 | $285.89 | 100 |
| 01:45 PM | $285.89 | Up $0.00 | $285.89 | $285.89 | 0 |
| 01:43 PM | $285.91 | Up $0.09 | $285.91 | $285.91 | 200 |
| 01:43 PM | $285.91 | Up $0.00 | $285.91 | $285.91 | 0 |
| 01:42 PM | $285.82 | Up $0.07 | $285.82 | $285.82 | 100 |
| 01:40 PM | $285.75 | Up $0.05 | $285.75 | $285.70 | 1,100 |
| 01:40 PM | $285.75 | Up $0.00 | $285.75 | $285.70 | 0 |
| 01:39 PM | $285.70 | Up $0.01 | $285.70 | $285.69 | 300 |
| 01:35 PM | $285.69 | Up $0.24 | $285.69 | $285.65 | 800 |
| 01:35 PM | $285.69 | Up $0.00 | $285.69 | $285.65 | 0 |
| 01:35 PM | $285.69 | Up $0.00 | $285.69 | $285.65 | 0 |
| 01:35 PM | $285.69 | Up $0.00 | $285.69 | $285.65 | 0 |
| 01:32 PM | $285.45 | Down $ -0.08 | $285.45 | $285.45 | 100 |
| 01:32 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 0 |
| 01:32 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 0 |
| 01:30 PM | $285.53 | Down $ -0.23 | $285.64 | $285.50 | 600 |
| 01:30 PM | $285.53 | Up $0.00 | $285.64 | $285.50 | 0 |
| 01:29 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 200 |
| 01:28 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 100 |
| 01:23 PM | $285.76 | Down $ -0.01 | $285.76 | $285.76 | 100 |
| 01:23 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 01:23 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 01:23 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 01:23 PM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 01:21 PM | $285.77 | Up $0.07 | $285.77 | $285.71 | 300 |
| 01:21 PM | $285.77 | Up $0.00 | $285.77 | $285.71 | 0 |
| 01:20 PM | $285.70 | Up $0.03 | $285.70 | $285.70 | 100 |
| 01:17 PM | $285.67 | Down $ -0.01 | $285.67 | $285.67 | 100 |
| 01:17 PM | $285.67 | Up $0.00 | $285.67 | $285.67 | 0 |
| 01:17 PM | $285.67 | Up $0.00 | $285.67 | $285.67 | 0 |
| 01:16 PM | $285.68 | Up $0.08 | $285.68 | $285.63 | 300 |
| 01:14 PM | $285.60 | Up $0.14 | $285.60 | $285.56 | 300 |
| 01:14 PM | $285.60 | Up $0.00 | $285.60 | $285.56 | 0 |
| 01:13 PM | $285.47 | Up $0.00 | $285.56 | $285.47 | 400 |
| 01:07 PM | $285.46 | Up $0.06 | $285.46 | $285.41 | 400 |
| 01:07 PM | $285.46 | Up $0.00 | $285.46 | $285.41 | 0 |
| 01:07 PM | $285.46 | Up $0.00 | $285.46 | $285.41 | 0 |
| 01:07 PM | $285.46 | Up $0.00 | $285.46 | $285.41 | 0 |
| 01:07 PM | $285.46 | Up $0.00 | $285.46 | $285.41 | 0 |
| 01:07 PM | $285.46 | Up $0.00 | $285.46 | $285.41 | 0 |
| 01:06 PM | $285.40 | Up $0.04 | $285.40 | $285.40 | 100 |
| 01:04 PM | $285.36 | Up $0.05 | $285.36 | $285.36 | 200 |
| 01:04 PM | $285.36 | Up $0.00 | $285.36 | $285.36 | 0 |
| 01:02 PM | $285.31 | Up $0.08 | $285.31 | $285.25 | 400 |
| 01:02 PM | $285.31 | Up $0.00 | $285.31 | $285.25 | 0 |
| 01:00 PM | $285.23 | Down $ -0.01 | $285.23 | $285.23 | 100 |
| 01:00 PM | $285.23 | Up $0.00 | $285.23 | $285.23 | 0 |
| 12:58 PM | $285.24 | Down $ -0.01 | $285.24 | $285.14 | 200 |
| 12:58 PM | $285.24 | Up $0.00 | $285.24 | $285.14 | 0 |
| 12:49 PM | $285.25 | Up $0.02 | $285.25 | $285.24 | 300 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:49 PM | $285.25 | Up $0.00 | $285.25 | $285.24 | 0 |
| 12:47 PM | $285.23 | Up $0.01 | $285.23 | $285.23 | 100 |
| 12:47 PM | $285.23 | Up $0.00 | $285.23 | $285.23 | 0 |
| 12:45 PM | $285.22 | Up $0.26 | $285.22 | $285.22 | 100 |
| 12:45 PM | $285.22 | Up $0.00 | $285.22 | $285.22 | 0 |
| 12:42 PM | $284.96 | Down $ -0.34 | $285.21 | $284.96 | 300 |
| 12:42 PM | $284.96 | Up $0.00 | $285.21 | $284.96 | 0 |
| 12:42 PM | $284.96 | Up $0.00 | $285.21 | $284.96 | 0 |
| 12:39 PM | $285.30 | Down $ -0.22 | $285.30 | $285.30 | 200 |
| 12:39 PM | $285.30 | Up $0.00 | $285.30 | $285.30 | 0 |
| 12:39 PM | $285.30 | Up $0.00 | $285.30 | $285.30 | 0 |
| 12:38 PM | $285.52 | Up $0.00 | $285.52 | $285.52 | 100 |
| 12:36 PM | $285.52 | Up $0.03 | $285.52 | $285.52 | 100 |
| 12:36 PM | $285.52 | Up $0.00 | $285.52 | $285.52 | 0 |
| 12:35 PM | $285.49 | Up $0.03 | $285.49 | $285.46 | 300 |
| 12:33 PM | $285.46 | Up $0.01 | $285.46 | $285.34 | 300 |
| 12:33 PM | $285.46 | Up $0.00 | $285.46 | $285.34 | 0 |
| 12:30 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 100 |
| 12:30 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 0 |
| 12:30 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 0 |
| 12:28 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 100 |
| 12:28 PM | $285.45 | Up $0.00 | $285.45 | $285.45 | 0 |
| 12:27 PM | $285.45 | Up $0.03 | $285.45 | $285.45 | 100 |
| 12:23 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 100 |
| 12:23 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 0 |
| 12:23 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 0 |
| 12:23 PM | $285.42 | Up $0.00 | $285.42 | $285.42 | 0 |
| 12:22 PM | $285.42 | Up $0.05 | $285.42 | $285.42 | 100 |
| 12:21 PM | $285.37 | Up $0.22 | $285.37 | $285.37 | 100 |
| 12:20 PM | $285.15 | Down $ -0.01 | $285.23 | $285.15 | 400 |
| 12:15 PM | $285.16 | Up $0.16 | $285.16 | $285.09 | 700 |
| 12:15 PM | $285.16 | Up $0.00 | $285.16 | $285.09 | 0 |
| 12:15 PM | $285.16 | Up $0.00 | $285.16 | $285.09 | 0 |
| 12:15 PM | $285.16 | Up $0.00 | $285.16 | $285.09 | 0 |
| 12:15 PM | $285.16 | Up $0.00 | $285.16 | $285.09 | 0 |
| 12:13 PM | $285.00 | Up $0.04 | $285.00 | $285.00 | 100 |
| 12:13 PM | $285.00 | Up $0.00 | $285.00 | $285.00 | 0 |
| 12:11 PM | $284.96 | Down $ -0.19 | $284.96 | $284.96 | 300 |
| 12:11 PM | $284.96 | Up $0.00 | $284.96 | $284.96 | 0 |
| 12:07 PM | $285.15 | Up $0.10 | $285.15 | $285.15 | 100 |
| 12:07 PM | $285.15 | Up $0.00 | $285.15 | $285.15 | 0 |
| 12:07 PM | $285.15 | Up $0.00 | $285.15 | $285.15 | 0 |
| 12:07 PM | $285.15 | Up $0.00 | $285.15 | $285.15 | 0 |
| 12:05 PM | $285.05 | Down $ -0.11 | $285.05 | $284.99 | 200 |
| 12:05 PM | $285.05 | Up $0.00 | $285.05 | $284.99 | 0 |
| 12:02 PM | $285.16 | Up $0.01 | $285.16 | $285.16 | 100 |
| 12:02 PM | $285.16 | Up $0.00 | $285.16 | $285.16 | 0 |
| 12:02 PM | $285.16 | Up $0.00 | $285.16 | $285.16 | 0 |
| 11:59 AM | $285.15 | Down $ -0.06 | $285.30 | $285.07 | 700 |
| 11:59 AM | $285.15 | Up $0.00 | $285.30 | $285.07 | 0 |
| 11:59 AM | $285.15 | Up $0.00 | $285.30 | $285.07 | 0 |
| 11:58 AM | $285.22 | Up $0.00 | $285.22 | $285.22 | 100 |
| 11:55 AM | $285.21 | Up $0.05 | $285.21 | $285.21 | 200 |
| 11:55 AM | $285.21 | Up $0.00 | $285.21 | $285.21 | 0 |
| 11:55 AM | $285.21 | Up $0.00 | $285.21 | $285.21 | 0 |
| 11:54 AM | $285.16 | Up $0.14 | $285.16 | $285.01 | 300 |
| 11:48 AM | $285.02 | Up $0.01 | $285.12 | $285.02 | 200 |
| 11:48 AM | $285.02 | Up $0.00 | $285.12 | $285.02 | 0 |
| 11:48 AM | $285.02 | Up $0.00 | $285.12 | $285.02 | 0 |
| 11:48 AM | $285.02 | Up $0.00 | $285.12 | $285.02 | 0 |
| 11:48 AM | $285.02 | Up $0.00 | $285.12 | $285.02 | 0 |
| 11:48 AM | $285.02 | Up $0.00 | $285.12 | $285.02 | 0 |
| 11:43 AM | $285.01 | Up $0.14 | $285.01 | $285.01 | 100 |
| 11:43 AM | $285.01 | Up $0.00 | $285.01 | $285.01 | 0 |
| 11:43 AM | $285.01 | Up $0.00 | $285.01 | $285.01 | 0 |
| 11:43 AM | $285.01 | Up $0.00 | $285.01 | $285.01 | 0 |
| 11:43 AM | $285.01 | Up $0.00 | $285.01 | $285.01 | 0 |
| 11:39 AM | $284.87 | Down $ -0.20 | $285.20 | $284.87 | 400 |
| 11:39 AM | $284.87 | Up $0.00 | $285.20 | $284.87 | 0 |
| 11:39 AM | $284.87 | Up $0.00 | $285.20 | $284.87 | 0 |
| 11:39 AM | $284.87 | Up $0.00 | $285.20 | $284.87 | 0 |
| 11:38 AM | $285.07 | Up $0.05 | $285.07 | $284.99 | 500 |
| 11:33 AM | $285.02 | Down $ -0.01 | $285.02 | $285.00 | 400 |
| 11:33 AM | $285.02 | Up $0.00 | $285.02 | $285.00 | 0 |
| 11:33 AM | $285.02 | Up $0.00 | $285.02 | $285.00 | 0 |
| 11:33 AM | $285.02 | Up $0.00 | $285.02 | $285.00 | 0 |
| 11:33 AM | $285.02 | Up $0.00 | $285.02 | $285.00 | 0 |
| 11:32 AM | $285.03 | Up $0.01 | $285.03 | $285.03 | 100 |
| 11:31 AM | $285.02 | Up $0.05 | $285.02 | $285.02 | 100 |
| 11:29 AM | $284.97 | Down $ -0.20 | $285.09 | $284.97 | 700 |
| 11:29 AM | $284.97 | Up $0.00 | $285.09 | $284.97 | 0 |
| 11:26 AM | $285.18 | Up $0.01 | $285.18 | $285.18 | 100 |
| 11:26 AM | $285.18 | Up $0.00 | $285.18 | $285.18 | 0 |
| 11:26 AM | $285.18 | Up $0.00 | $285.18 | $285.18 | 0 |
| 11:23 AM | $285.17 | Down $ -0.09 | $285.17 | $285.17 | 100 |
| 11:23 AM | $285.17 | Up $0.00 | $285.17 | $285.17 | 0 |
| 11:23 AM | $285.17 | Up $0.00 | $285.17 | $285.17 | 0 |
| 11:20 AM | $285.26 | Down $ -0.04 | $285.26 | $285.13 | 200 |
| 11:20 AM | $285.26 | Up $0.00 | $285.26 | $285.13 | 0 |
| 11:20 AM | $285.26 | Up $0.00 | $285.26 | $285.13 | 0 |
| 11:19 AM | $285.30 | Up $0.01 | $285.30 | $285.30 | 100 |
| 11:17 AM | $285.29 | Up $0.16 | $285.29 | $285.29 | 100 |
| 11:17 AM | $285.29 | Up $0.00 | $285.29 | $285.29 | 0 |
| 11:15 AM | $285.14 | Down $ -0.16 | $285.14 | $285.14 | 100 |
| 11:15 AM | $285.14 | Up $0.00 | $285.14 | $285.14 | 0 |
| 11:14 AM | $285.29 | Up $0.06 | $285.29 | $285.29 | 100 |
| 11:08 AM | $285.23 | Up $0.18 | $285.23 | $285.07 | 400 |
| 11:08 AM | $285.23 | Up $0.00 | $285.23 | $285.07 | 0 |
| 11:08 AM | $285.23 | Up $0.00 | $285.23 | $285.07 | 0 |
| 11:08 AM | $285.23 | Up $0.00 | $285.23 | $285.07 | 0 |
| 11:08 AM | $285.23 | Up $0.00 | $285.23 | $285.07 | 0 |
| 11:08 AM | $285.23 | Up $0.00 | $285.23 | $285.07 | 0 |
| 11:05 AM | $285.05 | Down $ -0.21 | $285.15 | $285.04 | 600 |
| 11:05 AM | $285.05 | Up $0.00 | $285.15 | $285.04 | 0 |
| 11:05 AM | $285.05 | Up $0.00 | $285.15 | $285.04 | 0 |
| 11:02 AM | $285.26 | Down $ -0.02 | $285.26 | $285.26 | 100 |
| 11:02 AM | $285.26 | Up $0.00 | $285.26 | $285.26 | 0 |
| 11:02 AM | $285.26 | Up $0.00 | $285.26 | $285.26 | 0 |
| 10:59 AM | $285.28 | Up $0.01 | $285.28 | $285.16 | 200 |
| 10:59 AM | $285.28 | Up $0.00 | $285.28 | $285.16 | 0 |
| 10:59 AM | $285.28 | Up $0.00 | $285.28 | $285.16 | 0 |
| 10:55 AM | $285.27 | Up $0.17 | $285.28 | $285.27 | 200 |
| 10:55 AM | $285.27 | Up $0.00 | $285.28 | $285.27 | 0 |
| 10:55 AM | $285.27 | Up $0.00 | $285.28 | $285.27 | 0 |
| 10:55 AM | $285.27 | Up $0.00 | $285.28 | $285.27 | 0 |
| 10:50 AM | $285.10 | Down $ -0.20 | $285.10 | $285.10 | 100 |
| 10:50 AM | $285.10 | Up $0.00 | $285.10 | $285.10 | 0 |
| 10:50 AM | $285.10 | Up $0.00 | $285.10 | $285.10 | 0 |
| 10:50 AM | $285.10 | Up $0.00 | $285.10 | $285.10 | 0 |
| 10:50 AM | $285.10 | Up $0.00 | $285.10 | $285.10 | 0 |
| 10:45 AM | $285.30 | Up $0.00 | $285.30 | $285.30 | 100 |
| 10:45 AM | $285.30 | Up $0.00 | $285.30 | $285.30 | 0 |
| 10:45 AM | $285.30 | Up $0.00 | $285.30 | $285.30 | 0 |
| 10:45 AM | $285.30 | Up $0.00 | $285.30 | $285.30 | 0 |
| 10:45 AM | $285.30 | Up $0.00 | $285.30 | $285.30 | 0 |
| 10:41 AM | $285.30 | Down $ -0.19 | $285.49 | $285.30 | 500 |
| 10:41 AM | $285.30 | Up $0.00 | $285.49 | $285.30 | 0 |
| 10:41 AM | $285.30 | Up $0.00 | $285.49 | $285.30 | 0 |
| 10:41 AM | $285.30 | Up $0.00 | $285.49 | $285.30 | 0 |
| 10:39 AM | $285.50 | Down $ -0.11 | $285.62 | $285.50 | 300 |
| 10:39 AM | $285.50 | Up $0.00 | $285.62 | $285.50 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 200 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:29 AM | $285.60 | Up $0.00 | $285.60 | $285.60 | 0 |
| 10:27 AM | $285.60 | Down $ -0.05 | $285.76 | $285.60 | 500 |
| 10:27 AM | $285.60 | Up $0.00 | $285.76 | $285.60 | 0 |
| 10:22 AM | $285.65 | Down $ -0.30 | $285.83 | $285.65 | 2,500 |
| 10:22 AM | $285.65 | Up $0.00 | $285.83 | $285.65 | 0 |
| 10:22 AM | $285.65 | Up $0.00 | $285.83 | $285.65 | 0 |
| 10:22 AM | $285.65 | Up $0.00 | $285.83 | $285.65 | 0 |
| 10:22 AM | $285.65 | Up $0.00 | $285.83 | $285.65 | 0 |
| 10:19 AM | $285.95 | Up $0.05 | $285.95 | $285.95 | 100 |
| 10:19 AM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 10:19 AM | $285.95 | Up $0.00 | $285.95 | $285.95 | 0 |
| 10:18 AM | $285.90 | Up $0.11 | $285.90 | $285.82 | 300 |
| 10:14 AM | $285.79 | Down $ -0.15 | $285.79 | $285.79 | 100 |
| 10:14 AM | $285.79 | Up $0.00 | $285.79 | $285.79 | 0 |
| 10:14 AM | $285.79 | Up $0.00 | $285.79 | $285.79 | 0 |
| 10:14 AM | $285.79 | Up $0.00 | $285.79 | $285.79 | 0 |
| 10:12 AM | $285.94 | Up $0.06 | $285.94 | $285.88 | 500 |
| 10:12 AM | $285.94 | Up $0.00 | $285.94 | $285.88 | 0 |
| 10:09 AM | $285.88 | Down $ -0.01 | $285.88 | $285.88 | 100 |
| 10:09 AM | $285.88 | Up $0.00 | $285.88 | $285.88 | 0 |
| 10:09 AM | $285.88 | Up $0.00 | $285.88 | $285.88 | 0 |
| 10:07 AM | $285.89 | Up $0.04 | $285.89 | $285.89 | 100 |
| 10:07 AM | $285.89 | Up $0.00 | $285.89 | $285.89 | 0 |
| 10:05 AM | $285.85 | Up $0.08 | $285.85 | $285.85 | 100 |
| 10:05 AM | $285.85 | Up $0.00 | $285.85 | $285.85 | 0 |
| 10:01 AM | $285.77 | Up $0.01 | $285.77 | $285.77 | 100 |
| 10:01 AM | $285.77 | Up $0.00 | $285.77 | $285.77 | 0 |
| 10:01 AM | $285.77 | Up $0.00 | $285.77 | $285.77 | 0 |
| 10:01 AM | $285.77 | Up $0.00 | $285.77 | $285.77 | 0 |
| 09:59 AM | $285.76 | Down $ -0.01 | $285.76 | $285.76 | 100 |
| 09:59 AM | $285.76 | Up $0.00 | $285.76 | $285.76 | 0 |
| 09:55 AM | $285.77 | Up $0.08 | $285.77 | $285.75 | 200 |
| 09:55 AM | $285.77 | Up $0.00 | $285.77 | $285.75 | 0 |
| 09:55 AM | $285.77 | Up $0.00 | $285.77 | $285.75 | 0 |
| 09:55 AM | $285.77 | Up $0.00 | $285.77 | $285.75 | 0 |
| 09:53 AM | $285.69 | Down $ -0.09 | $285.71 | $285.68 | 300 |
| 09:53 AM | $285.69 | Up $0.00 | $285.71 | $285.68 | 0 |
| 09:49 AM | $285.78 | Down $ -0.22 | $286.05 | $285.78 | 500 |
| 09:49 AM | $285.78 | Up $0.00 | $286.05 | $285.78 | 0 |
| 09:49 AM | $285.78 | Up $0.00 | $286.05 | $285.78 | 0 |
| 09:49 AM | $285.78 | Up $0.00 | $286.05 | $285.78 | 0 |
| 09:47 AM | $286.00 | Down $ -0.11 | $286.37 | $286.00 | 400 |
| 09:47 AM | $286.00 | Up $0.00 | $286.37 | $286.00 | 0 |
| 09:45 AM | $286.11 | Up $0.01 | $286.11 | $286.11 | 100 |
| 09:45 AM | $286.11 | Up $0.00 | $286.11 | $286.11 | 0 |
| 09:44 AM | $286.10 | Down $ -0.24 | $286.10 | $285.97 | 400 |
| 09:42 AM | $286.34 | Up $0.17 | $286.34 | $286.02 | 6,100 |
| 09:42 AM | $286.34 | Up $0.00 | $286.34 | $286.02 | 0 |
| 09:32 AM | $286.17 | Up $0.96 | $286.17 | $286.17 | 200 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:32 AM | $286.17 | Up $0.00 | $286.17 | $286.17 | 0 |
| 09:30 AM | $285.21 | Up $0.02 | $285.71 | $285.21 | 900 |
| 09:30 AM | $285.21 | Up $0.00 | $285.71 | $285.21 | 0 |
| Previous close | $285.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/12/2025 | $285.73 | $285.16 | $286.02 | $284.96 | 210,300 |
| 30/12/2025 | $285.19 | $285.88 | $286.75 | $285.12 | 281,700 |
| 29/12/2025 | $285.10 | $284.82 | $286.26 | $284.52 | 672,800 |
| 24/12/2025 | $283.83 | $286.04 | $286.04 | $283.64 | 76,000 |
| 23/12/2025 | $285.52 | $284.49 | $286.08 | $284.49 | 251,600 |
| 22/12/2025 | $284.47 | $283.95 | $284.70 | $283.36 | 158,800 |
| 19/12/2025 | $283.72 | $286.47 | $286.51 | $283.45 | 510,500 |
| 18/12/2025 | $284.05 | $282.83 | $284.77 | $281.85 | 238,200 |
| 17/12/2025 | $281.49 | $281.87 | $282.27 | $280.33 | 480,400 |
| 16/12/2025 | $280.43 | $282.06 | $282.45 | $280.18 | 289,700 |
| 15/12/2025 | $281.21 | $279.87 | $281.70 | $279.19 | 250,700 |
| 12/12/2025 | $282.54 | $282.71 | $283.08 | $282.09 | 158,100 |
| 11/12/2025 | $281.29 | $281.26 | $281.68 | $280.83 | 300,800 |
| 10/12/2025 | $280.72 | $279.71 | $280.90 | $278.42 | 373,700 |
| 09/12/2025 | $276.36 | $274.84 | $276.44 | $274.73 | 418,700 |
| 08/12/2025 | $274.76 | $273.87 | $275.24 | $273.75 | 425,500 |
| 05/12/2025 | $274.00 | $273.63 | $274.96 | $273.07 | 300,300 |
| 04/12/2025 | $277.04 | $275.84 | $278.02 | $275.61 | 224,300 |
| 03/12/2025 | $273.32 | $273.71 | $273.75 | $272.28 | 375,800 |
| 02/12/2025 | $276.89 | $276.33 | $277.16 | $275.57 | 287,700 |
| 01/12/2025 | $280.34 | $280.63 | $281.70 | $279.91 | 278,700 |
| 28/11/2025 | $285.40 | $284.51 | $286.33 | $284.46 | 324,900 |
| 27/11/2025 | $284.47 | $284.55 | $285.70 | $284.05 | 62,200 |
| 26/11/2025 | $286.98 | $288.00 | $288.08 | $286.50 | 270,900 |
| 25/11/2025 | $287.25 | $286.54 | $287.49 | $286.05 | 193,200 |
| 24/11/2025 | $283.93 | $282.60 | $284.26 | $281.78 | 621,300 |
| 21/11/2025 | $284.19 | $285.02 | $286.08 | $283.60 | 163,200 |
| 20/11/2025 | $281.00 | $280.03 | $281.74 | $279.28 | 132,000 |
| 19/11/2025 | $282.38 | $283.36 | $283.67 | $281.17 | 167,300 |
| 18/11/2025 | $283.66 | $285.86 | $286.80 | $283.65 | 283,700 |
Graphs are not available, please refer to the detailed table