Find a quote
INTACT FINANCIAL CORPORATION
290.26 Up 14.03 (4.83 %)
Delayed : 2025/02/12 16:00:02
- Previous close $276.23
- Opening $285.24
- Today High $290.54
- Today Low $282.92
- Price Bid $288.04
- Price Ask $288.04
- 52 Weeks High $290.54
- 52 Weeks Low $206.57
- Size Bid 1
- Size Ask 1
- Volume 365,047
Fundamentals
- P/E Ratio : 23.48
- Earnings/Share : 2.12
- Dividends/Share : $1.33
- Current Div. Yield : 1.83
- Market Cap (M) : 51,765.77
- Shares Out (M) : 178.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $290.26 | Down $ -0.20 | $290.26 | $290.26 | 61,500 |
| 03:59 PM | $290.46 | Up $0.61 | $290.54 | $289.73 | 8,000 |
| 03:58 PM | $289.85 | Up $0.01 | $289.86 | $289.67 | 2,300 |
| 03:57 PM | $289.84 | Down $ -0.04 | $289.97 | $289.84 | 1,700 |
| 03:56 PM | $289.88 | Down $ -0.10 | $290.00 | $289.88 | 1,900 |
| 03:55 PM | $289.98 | Down $ -0.01 | $290.25 | $289.98 | 3,200 |
| 03:54 PM | $290.00 | Down $ -0.06 | $290.06 | $289.99 | 600 |
| 03:53 PM | $290.05 | Up $0.21 | $290.05 | $289.79 | 1,800 |
| 03:52 PM | $289.84 | Down $ -0.02 | $289.88 | $289.75 | 1,700 |
| 03:51 PM | $289.86 | Up $0.23 | $289.93 | $289.49 | 2,400 |
| 03:50 PM | $289.63 | Down $ -0.31 | $289.99 | $284.33 | 14,300 |
| 03:49 PM | $289.94 | Up $0.16 | $289.94 | $289.79 | 1,000 |
| 03:48 PM | $289.78 | Up $0.32 | $289.78 | $289.63 | 2,900 |
| 03:47 PM | $289.46 | Down $ -0.17 | $289.53 | $289.46 | 200 |
| 03:45 PM | $289.63 | Up $0.04 | $289.63 | $289.63 | 100 |
| 03:45 PM | $289.63 | Up $0.00 | $289.63 | $289.63 | 0 |
| 03:44 PM | $289.59 | Down $ -0.01 | $289.59 | $289.59 | 100 |
| 03:43 PM | $289.60 | Up $0.08 | $289.60 | $289.46 | 6,000 |
| 03:42 PM | $289.52 | Up $0.00 | $289.52 | $289.52 | 200 |
| 03:41 PM | $289.52 | Down $ -0.15 | $289.53 | $289.52 | 200 |
| 03:40 PM | $289.67 | Down $ -0.01 | $289.67 | $289.67 | 100 |
| 03:39 PM | $289.68 | Down $ -0.11 | $289.68 | $289.68 | 100 |
| 03:38 PM | $289.79 | Down $ -0.14 | $289.86 | $289.76 | 1,700 |
| 03:37 PM | $289.93 | Down $ -0.01 | $289.93 | $289.93 | 100 |
| 03:36 PM | $289.94 | Up $0.12 | $289.94 | $289.94 | 100 |
| 03:35 PM | $289.82 | Up $0.10 | $289.82 | $289.76 | 700 |
| 03:34 PM | $289.72 | Up $0.01 | $289.78 | $289.71 | 1,000 |
| 03:33 PM | $289.71 | Up $0.06 | $289.71 | $289.71 | 400 |
| 03:32 PM | $289.65 | Up $0.02 | $289.67 | $289.59 | 2,000 |
| 03:30 PM | $289.63 | Down $ -0.03 | $289.67 | $289.63 | 600 |
| 03:30 PM | $289.63 | Up $0.00 | $289.67 | $289.63 | 0 |
| 03:28 PM | $289.66 | Up $0.09 | $289.66 | $289.60 | 600 |
| 03:28 PM | $289.66 | Up $0.00 | $289.66 | $289.60 | 0 |
| 03:27 PM | $289.57 | Up $0.25 | $289.57 | $289.37 | 800 |
| 03:26 PM | $289.32 | Up $0.05 | $289.36 | $289.24 | 1,300 |
| 03:23 PM | $289.27 | Up $0.18 | $289.27 | $289.09 | 1,100 |
| 03:23 PM | $289.27 | Up $0.00 | $289.27 | $289.09 | 0 |
| 03:23 PM | $289.27 | Up $0.00 | $289.27 | $289.09 | 0 |
| 03:22 PM | $289.09 | Up $0.00 | $289.09 | $288.87 | 4,100 |
| 03:21 PM | $289.09 | Up $0.09 | $289.09 | $289.06 | 600 |
| 03:20 PM | $289.00 | Up $0.00 | $289.00 | $288.96 | 200 |
| 03:19 PM | $289.00 | Up $0.00 | $289.09 | $289.00 | 1,100 |
| 03:18 PM | $289.00 | Down $ -0.08 | $289.15 | $289.00 | 2,000 |
| 03:17 PM | $289.08 | Down $ -0.06 | $289.08 | $289.05 | 200 |
| 03:16 PM | $289.14 | Up $0.07 | $289.14 | $289.14 | 500 |
| 03:15 PM | $289.07 | Down $ -0.05 | $289.09 | $289.06 | 600 |
| 03:14 PM | $289.12 | Up $0.23 | $289.13 | $289.05 | 1,800 |
| 03:13 PM | $288.89 | Down $ -0.26 | $289.15 | $288.83 | 30,700 |
| 03:11 PM | $289.15 | Down $ -0.24 | $289.28 | $289.15 | 400 |
| 03:11 PM | $289.15 | Up $0.00 | $289.28 | $289.15 | 0 |
| 03:10 PM | $289.39 | Down $ -0.08 | $289.57 | $289.35 | 8,700 |
| 03:09 PM | $289.47 | Down $ -0.13 | $289.47 | $289.47 | 100 |
| 03:08 PM | $289.60 | Up $0.27 | $289.60 | $289.34 | 900 |
| 03:07 PM | $289.33 | Down $ -0.47 | $289.75 | $289.31 | 1,700 |
| 03:06 PM | $289.80 | Down $ -0.05 | $289.80 | $289.80 | 100 |
| 03:04 PM | $289.85 | Up $0.04 | $289.85 | $289.83 | 300 |
| 03:04 PM | $289.85 | Up $0.00 | $289.85 | $289.83 | 0 |
| 03:02 PM | $289.81 | Up $0.05 | $289.81 | $289.78 | 600 |
| 03:02 PM | $289.81 | Up $0.00 | $289.81 | $289.78 | 0 |
| 03:01 PM | $289.76 | Up $0.08 | $289.76 | $289.68 | 500 |
| 03:00 PM | $289.68 | Up $0.12 | $289.68 | $289.66 | 1,700 |
| 02:59 PM | $289.56 | Down $ -0.21 | $289.61 | $289.56 | 400 |
| 02:58 PM | $289.77 | Up $0.10 | $289.77 | $289.77 | 100 |
| 02:57 PM | $289.67 | Down $ -0.09 | $289.76 | $289.63 | 800 |
| 02:56 PM | $289.76 | Up $0.04 | $289.76 | $289.74 | 200 |
| 02:55 PM | $289.72 | Up $0.04 | $289.72 | $289.42 | 2,800 |
| 02:52 PM | $289.68 | Down $ -0.09 | $289.76 | $289.68 | 500 |
| 02:52 PM | $289.68 | Up $0.00 | $289.76 | $289.68 | 0 |
| 02:52 PM | $289.68 | Up $0.00 | $289.76 | $289.68 | 0 |
| 02:51 PM | $289.77 | Down $ -0.09 | $289.77 | $289.77 | 100 |
| 02:49 PM | $289.86 | Down $ -0.18 | $289.96 | $289.80 | 2,200 |
| 02:49 PM | $289.86 | Up $0.00 | $289.96 | $289.80 | 0 |
| 02:48 PM | $290.04 | Up $0.01 | $290.04 | $289.99 | 1,500 |
| 02:47 PM | $290.03 | Down $ -0.02 | $290.03 | $290.03 | 100 |
| 02:46 PM | $290.05 | Up $0.12 | $290.05 | $290.05 | 100 |
| 02:45 PM | $289.93 | Down $ -0.28 | $290.11 | $289.92 | 1,000 |
| 02:44 PM | $290.21 | Up $0.17 | $290.21 | $290.20 | 200 |
| 02:43 PM | $290.04 | Down $ -0.17 | $290.13 | $290.04 | 500 |
| 02:42 PM | $290.21 | Up $0.05 | $290.21 | $290.19 | 400 |
| 02:41 PM | $290.16 | Up $0.18 | $290.16 | $290.11 | 400 |
| 02:40 PM | $289.98 | Up $0.20 | $289.98 | $289.84 | 800 |
| 02:39 PM | $289.78 | Down $ -0.12 | $289.78 | $289.70 | 1,300 |
| 02:38 PM | $289.90 | Down $ -0.02 | $289.93 | $289.81 | 600 |
| 02:37 PM | $289.92 | Up $0.09 | $289.92 | $289.92 | 100 |
| 02:36 PM | $289.83 | Up $0.05 | $289.83 | $289.82 | 400 |
| 02:35 PM | $289.78 | Down $ -0.14 | $289.78 | $289.78 | 200 |
| 02:34 PM | $289.92 | Down $ -0.03 | $289.92 | $289.85 | 600 |
| 02:33 PM | $289.95 | Up $0.06 | $289.95 | $289.88 | 800 |
| 02:32 PM | $289.89 | Down $ -0.01 | $289.89 | $289.73 | 700 |
| 02:31 PM | $289.90 | Down $ -0.01 | $289.91 | $289.79 | 400 |
| 02:30 PM | $289.91 | Up $0.42 | $290.13 | $289.80 | 1,400 |
| 02:27 PM | $289.49 | Up $0.26 | $289.53 | $289.49 | 600 |
| 02:27 PM | $289.49 | Up $0.00 | $289.53 | $289.49 | 0 |
| 02:27 PM | $289.49 | Up $0.00 | $289.53 | $289.49 | 0 |
| 02:26 PM | $289.23 | Up $0.16 | $289.23 | $289.16 | 400 |
| 02:24 PM | $289.07 | Down $ -0.02 | $289.19 | $289.07 | 500 |
| 02:24 PM | $289.07 | Up $0.00 | $289.19 | $289.07 | 0 |
| 02:23 PM | $289.09 | Down $ -0.03 | $289.09 | $288.92 | 900 |
| 02:22 PM | $289.12 | Down $ -0.05 | $289.12 | $289.11 | 200 |
| 02:20 PM | $289.17 | Up $0.24 | $289.17 | $288.82 | 700 |
| 02:20 PM | $289.17 | Up $0.00 | $289.17 | $288.82 | 0 |
| 02:19 PM | $288.94 | Down $ -1.07 | $289.90 | $288.94 | 1,400 |
| 02:18 PM | $290.01 | Up $0.19 | $290.01 | $289.89 | 500 |
| 02:16 PM | $289.82 | Down $ -0.12 | $289.89 | $289.82 | 600 |
| 02:16 PM | $289.82 | Up $0.00 | $289.89 | $289.82 | 0 |
| 02:15 PM | $289.94 | Up $0.06 | $289.97 | $289.94 | 200 |
| 02:14 PM | $289.88 | Up $0.20 | $289.88 | $289.81 | 500 |
| 02:13 PM | $289.68 | Down $ -0.21 | $289.68 | $289.68 | 100 |
| 02:12 PM | $289.89 | Down $ -0.17 | $290.09 | $289.89 | 1,500 |
| 02:11 PM | $290.06 | Down $ -0.03 | $290.06 | $290.06 | 100 |
| 02:09 PM | $290.09 | Up $0.17 | $290.22 | $290.00 | 1,200 |
| 02:09 PM | $290.09 | Up $0.00 | $290.22 | $290.00 | 0 |
| 02:08 PM | $289.92 | Up $0.34 | $289.92 | $289.67 | 1,100 |
| 02:06 PM | $289.58 | Up $0.14 | $289.58 | $289.58 | 100 |
| 02:06 PM | $289.58 | Up $0.00 | $289.58 | $289.58 | 0 |
| 02:05 PM | $289.44 | Up $0.02 | $289.44 | $289.44 | 300 |
| 02:04 PM | $289.42 | Up $0.31 | $289.54 | $289.18 | 1,200 |
| 02:02 PM | $289.11 | Up $0.00 | $289.13 | $288.92 | 1,300 |
| 02:02 PM | $289.11 | Up $0.00 | $289.13 | $288.92 | 0 |
| 02:01 PM | $289.11 | Down $ -0.02 | $289.14 | $289.11 | 200 |
| 01:59 PM | $289.13 | Up $0.26 | $289.13 | $288.82 | 500 |
| 01:59 PM | $289.13 | Up $0.00 | $289.13 | $288.82 | 0 |
| 01:58 PM | $288.87 | Up $0.40 | $288.87 | $288.52 | 800 |
| 01:57 PM | $288.47 | Down $ -0.28 | $288.63 | $288.47 | 500 |
| 01:56 PM | $288.75 | Down $ -0.17 | $288.75 | $288.75 | 100 |
| 01:52 PM | $288.92 | Down $ -0.20 | $288.92 | $288.92 | 100 |
| 01:52 PM | $288.92 | Up $0.00 | $288.92 | $288.92 | 0 |
| 01:52 PM | $288.92 | Up $0.00 | $288.92 | $288.92 | 0 |
| 01:52 PM | $288.92 | Up $0.00 | $288.92 | $288.92 | 0 |
| 01:50 PM | $289.12 | Down $ -0.36 | $289.40 | $289.12 | 1,300 |
| 01:50 PM | $289.12 | Up $0.00 | $289.40 | $289.12 | 0 |
| 01:49 PM | $289.48 | Down $ -0.08 | $289.48 | $289.46 | 200 |
| 01:44 PM | $289.56 | Up $0.15 | $289.56 | $289.43 | 1,800 |
| 01:44 PM | $289.56 | Up $0.00 | $289.56 | $289.43 | 0 |
| 01:44 PM | $289.56 | Up $0.00 | $289.56 | $289.43 | 0 |
| 01:44 PM | $289.56 | Up $0.00 | $289.56 | $289.43 | 0 |
| 01:44 PM | $289.56 | Up $0.00 | $289.56 | $289.43 | 0 |
| 01:42 PM | $289.41 | Down $ -0.16 | $289.56 | $289.41 | 400 |
| 01:42 PM | $289.41 | Up $0.00 | $289.56 | $289.41 | 0 |
| 01:40 PM | $289.57 | Down $ -0.08 | $289.66 | $289.57 | 500 |
| 01:40 PM | $289.57 | Up $0.00 | $289.66 | $289.57 | 0 |
| 01:39 PM | $289.65 | Down $ -0.10 | $289.67 | $289.65 | 300 |
| 01:38 PM | $289.75 | Up $0.48 | $289.75 | $289.37 | 2,200 |
| 01:36 PM | $289.27 | Down $ -0.12 | $289.40 | $289.27 | 500 |
| 01:36 PM | $289.27 | Up $0.00 | $289.40 | $289.27 | 0 |
| 01:34 PM | $289.39 | Up $0.13 | $289.39 | $289.34 | 300 |
| 01:34 PM | $289.39 | Up $0.00 | $289.39 | $289.34 | 0 |
| 01:33 PM | $289.26 | Down $ -0.02 | $289.26 | $289.26 | 100 |
| 01:32 PM | $289.28 | Down $ -0.08 | $289.33 | $289.28 | 200 |
| 01:31 PM | $289.36 | Down $ -0.17 | $289.44 | $289.36 | 200 |
| 01:26 PM | $289.53 | Down $ -0.15 | $289.59 | $289.50 | 500 |
| 01:26 PM | $289.53 | Up $0.00 | $289.59 | $289.50 | 0 |
| 01:26 PM | $289.53 | Up $0.00 | $289.59 | $289.50 | 0 |
| 01:26 PM | $289.53 | Up $0.00 | $289.59 | $289.50 | 0 |
| 01:26 PM | $289.53 | Up $0.00 | $289.59 | $289.50 | 0 |
| 01:25 PM | $289.68 | Up $0.09 | $289.68 | $289.68 | 600 |
| 01:24 PM | $289.59 | Up $0.00 | $289.59 | $289.59 | 100 |
| 01:23 PM | $289.59 | Up $0.02 | $289.62 | $289.59 | 200 |
| 01:21 PM | $289.57 | Up $0.11 | $289.57 | $289.50 | 700 |
| 01:21 PM | $289.57 | Up $0.00 | $289.57 | $289.50 | 0 |
| 01:20 PM | $289.46 | Up $0.08 | $289.48 | $289.39 | 900 |
| 01:19 PM | $289.38 | Up $0.10 | $289.38 | $289.37 | 300 |
| 01:18 PM | $289.28 | Up $0.00 | $289.31 | $289.28 | 300 |
| 01:17 PM | $289.28 | Down $ -0.05 | $289.28 | $289.28 | 100 |
| 01:16 PM | $289.33 | Down $ -0.03 | $289.39 | $289.25 | 700 |
| 01:15 PM | $289.36 | Down $ -0.06 | $289.36 | $289.36 | 100 |
| 01:14 PM | $289.42 | Up $0.13 | $289.42 | $289.36 | 500 |
| 01:11 PM | $289.29 | Up $0.19 | $289.36 | $289.29 | 200 |
| 01:11 PM | $289.29 | Up $0.00 | $289.36 | $289.29 | 0 |
| 01:11 PM | $289.29 | Up $0.00 | $289.36 | $289.29 | 0 |
| 01:08 PM | $289.10 | Up $0.10 | $289.10 | $289.10 | 100 |
| 01:08 PM | $289.10 | Up $0.00 | $289.10 | $289.10 | 0 |
| 01:08 PM | $289.10 | Up $0.00 | $289.10 | $289.10 | 0 |
| 01:05 PM | $289.00 | Up $0.05 | $289.08 | $288.83 | 1,900 |
| 01:05 PM | $289.00 | Up $0.00 | $289.08 | $288.83 | 0 |
| 01:05 PM | $289.00 | Up $0.00 | $289.08 | $288.83 | 0 |
| 01:04 PM | $288.95 | Up $0.14 | $288.95 | $288.78 | 600 |
| 01:02 PM | $288.81 | Down $ -0.08 | $288.88 | $288.70 | 800 |
| 01:02 PM | $288.81 | Up $0.00 | $288.88 | $288.70 | 0 |
| 01:01 PM | $288.89 | Up $0.40 | $288.89 | $288.58 | 600 |
| 01:00 PM | $288.49 | Down $ -0.02 | $288.49 | $288.49 | 100 |
| 12:59 PM | $288.51 | Up $0.20 | $288.51 | $288.30 | 700 |
| 12:58 PM | $288.31 | Up $0.02 | $288.31 | $288.31 | 100 |
| 12:57 PM | $288.29 | Up $0.07 | $288.29 | $288.29 | 100 |
| 12:56 PM | $288.22 | Up $0.07 | $288.22 | $288.20 | 200 |
| 12:55 PM | $288.15 | Up $0.02 | $288.15 | $288.15 | 100 |
| 12:54 PM | $288.13 | Down $ -0.04 | $288.15 | $288.13 | 200 |
| 12:53 PM | $288.17 | Up $0.09 | $288.17 | $288.05 | 700 |
| 12:51 PM | $288.08 | Down $ -0.02 | $288.08 | $288.08 | 100 |
| 12:51 PM | $288.08 | Up $0.00 | $288.08 | $288.08 | 0 |
| 12:49 PM | $288.10 | Down $ -0.08 | $288.10 | $288.10 | 300 |
| 12:49 PM | $288.10 | Up $0.00 | $288.10 | $288.10 | 0 |
| 12:48 PM | $288.18 | Up $0.16 | $288.18 | $288.08 | 800 |
| 12:47 PM | $288.02 | Up $0.03 | $288.02 | $288.02 | 100 |
| 12:46 PM | $287.99 | Down $ -0.05 | $288.04 | $287.99 | 200 |
| 12:45 PM | $288.04 | Up $0.16 | $288.04 | $288.04 | 100 |
| 12:44 PM | $287.88 | Down $ -0.07 | $287.88 | $287.88 | 100 |
| 12:43 PM | $287.95 | Up $0.04 | $287.95 | $287.95 | 100 |
| 12:42 PM | $287.91 | Up $0.04 | $288.04 | $287.91 | 800 |
| 12:41 PM | $287.87 | Down $ -0.11 | $287.88 | $287.87 | 200 |
| 12:39 PM | $287.98 | Down $ -0.20 | $288.13 | $287.97 | 500 |
| 12:39 PM | $287.98 | Up $0.00 | $288.13 | $287.97 | 0 |
| 12:38 PM | $288.19 | Down $ -0.05 | $288.19 | $288.19 | 100 |
| 12:37 PM | $288.23 | Up $0.11 | $288.23 | $288.23 | 100 |
| 12:36 PM | $288.12 | Down $ -0.62 | $288.65 | $288.00 | 1,300 |
| 12:33 PM | $288.74 | Down $ -0.13 | $288.96 | $288.74 | 300 |
| 12:33 PM | $288.74 | Up $0.00 | $288.96 | $288.74 | 0 |
| 12:33 PM | $288.74 | Up $0.00 | $288.96 | $288.74 | 0 |
| 12:32 PM | $288.87 | Up $0.09 | $288.87 | $288.86 | 400 |
| 12:31 PM | $288.78 | Up $0.14 | $288.78 | $288.59 | 200 |
| 12:30 PM | $288.64 | Up $0.44 | $288.64 | $288.29 | 500 |
| 12:29 PM | $288.20 | Down $ -0.58 | $288.58 | $288.14 | 1,100 |
| 12:27 PM | $288.78 | Up $0.07 | $288.78 | $288.67 | 200 |
| 12:27 PM | $288.78 | Up $0.00 | $288.78 | $288.67 | 0 |
| 12:26 PM | $288.71 | Up $0.00 | $288.71 | $288.71 | 300 |
| 12:24 PM | $288.71 | Up $0.10 | $288.71 | $288.71 | 300 |
| 12:24 PM | $288.71 | Up $0.00 | $288.71 | $288.71 | 0 |
| 12:22 PM | $288.61 | Down $ -0.08 | $288.65 | $288.60 | 900 |
| 12:22 PM | $288.61 | Up $0.00 | $288.65 | $288.60 | 0 |
| 12:21 PM | $288.70 | Down $ -0.26 | $288.96 | $288.57 | 2,700 |
| 12:20 PM | $288.96 | Down $ -0.05 | $288.96 | $288.96 | 200 |
| 12:18 PM | $289.00 | Up $0.00 | $289.00 | $289.00 | 100 |
| 12:18 PM | $289.00 | Up $0.00 | $289.00 | $289.00 | 0 |
| 12:17 PM | $289.00 | Up $0.15 | $289.00 | $289.00 | 100 |
| 12:16 PM | $288.85 | Up $0.00 | $288.85 | $288.84 | 400 |
| 12:15 PM | $288.85 | Down $ -0.02 | $288.91 | $288.73 | 1,100 |
| 12:14 PM | $288.87 | Up $0.03 | $288.87 | $288.87 | 100 |
| 12:13 PM | $288.84 | Up $0.10 | $288.84 | $288.74 | 400 |
| 12:12 PM | $288.74 | Up $0.28 | $288.74 | $288.63 | 300 |
| 12:10 PM | $288.46 | Down $ -0.16 | $288.46 | $288.46 | 100 |
| 12:10 PM | $288.46 | Up $0.00 | $288.46 | $288.46 | 0 |
| 12:09 PM | $288.62 | Up $0.13 | $288.62 | $288.62 | 100 |
| 12:08 PM | $288.49 | Down $ -0.02 | $288.76 | $288.49 | 400 |
| 12:07 PM | $288.51 | Up $0.30 | $288.60 | $288.51 | 800 |
| 12:06 PM | $288.21 | Up $0.39 | $288.21 | $287.86 | 900 |
| 12:04 PM | $287.82 | Up $0.07 | $287.83 | $287.82 | 200 |
| 12:04 PM | $287.82 | Up $0.00 | $287.83 | $287.82 | 0 |
| 12:03 PM | $287.75 | Down $ -0.37 | $287.76 | $287.75 | 200 |
| 12:02 PM | $288.12 | Up $0.15 | $288.12 | $288.02 | 200 |
| 12:00 PM | $287.97 | Up $0.43 | $287.97 | $287.76 | 400 |
| 12:00 PM | $287.97 | Up $0.00 | $287.97 | $287.76 | 0 |
| 11:58 AM | $287.54 | Down $ -0.15 | $287.80 | $287.54 | 600 |
| 11:58 AM | $287.54 | Up $0.00 | $287.80 | $287.54 | 0 |
| 11:57 AM | $287.69 | Up $0.78 | $287.69 | $287.02 | 1,500 |
| 11:56 AM | $286.91 | Up $0.00 | $286.91 | $286.91 | 100 |
| 11:53 AM | $286.91 | Up $0.00 | $286.94 | $286.91 | 200 |
| 11:53 AM | $286.91 | Up $0.00 | $286.94 | $286.91 | 0 |
| 11:53 AM | $286.91 | Up $0.00 | $286.94 | $286.91 | 0 |
| 11:52 AM | $286.91 | Down $ -0.06 | $286.96 | $286.76 | 1,100 |
| 11:51 AM | $286.97 | Down $ -0.06 | $287.03 | $286.91 | 1,300 |
| 11:50 AM | $287.03 | Down $ -0.08 | $287.03 | $287.03 | 100 |
| 11:49 AM | $287.11 | Up $0.12 | $287.11 | $287.11 | 100 |
| 11:48 AM | $287.00 | Down $ -0.26 | $287.25 | $286.99 | 600 |
| 11:45 AM | $287.26 | Down $ -0.28 | $287.56 | $287.16 | 800 |
| 11:45 AM | $287.26 | Up $0.00 | $287.56 | $287.16 | 0 |
| 11:45 AM | $287.26 | Up $0.00 | $287.56 | $287.16 | 0 |
| 11:44 AM | $287.54 | Down $ -0.09 | $287.54 | $287.44 | 700 |
| 11:43 AM | $287.63 | Up $0.14 | $287.63 | $287.49 | 400 |
| 11:42 AM | $287.49 | Up $0.33 | $287.49 | $287.49 | 100 |
| 11:41 AM | $287.16 | Down $ -0.10 | $287.16 | $287.16 | 200 |
| 11:40 AM | $287.26 | Down $ -0.01 | $287.26 | $287.26 | 200 |
| 11:39 AM | $287.27 | Up $0.12 | $287.27 | $287.27 | 100 |
| 11:37 AM | $287.15 | Down $ -0.47 | $287.46 | $287.15 | 700 |
| 11:37 AM | $287.15 | Up $0.00 | $287.46 | $287.15 | 0 |
| 11:36 AM | $287.62 | Up $0.01 | $287.62 | $287.62 | 100 |
| 11:35 AM | $287.61 | Up $0.08 | $287.61 | $287.46 | 200 |
| 11:34 AM | $287.53 | Up $0.12 | $287.56 | $287.22 | 1,100 |
| 11:33 AM | $287.41 | Down $ -0.35 | $287.41 | $287.41 | 100 |
| 11:32 AM | $287.76 | Down $ -0.19 | $287.81 | $287.76 | 300 |
| 11:31 AM | $287.96 | Down $ -0.06 | $287.96 | $287.96 | 200 |
| 11:30 AM | $288.02 | Up $0.14 | $288.11 | $288.02 | 400 |
| 11:29 AM | $287.88 | Up $0.66 | $287.88 | $287.15 | 1,300 |
| 11:28 AM | $287.22 | Up $0.13 | $287.23 | $287.10 | 700 |
| 11:27 AM | $287.09 | Down $ -0.20 | $287.45 | $287.09 | 700 |
| 11:26 AM | $287.29 | Up $0.11 | $287.32 | $287.13 | 600 |
| 11:25 AM | $287.18 | Down $ -0.02 | $287.48 | $287.18 | 500 |
| 11:24 AM | $287.20 | Up $0.00 | $287.20 | $287.20 | 200 |
| 11:23 AM | $287.20 | Up $0.02 | $287.22 | $286.79 | 1,700 |
| 11:21 AM | $287.18 | Up $0.08 | $287.18 | $287.18 | 100 |
| 11:21 AM | $287.18 | Up $0.00 | $287.18 | $287.18 | 0 |
| 11:20 AM | $287.10 | Up $0.17 | $287.10 | $287.09 | 200 |
| 11:18 AM | $286.93 | Up $0.06 | $286.93 | $286.75 | 500 |
| 11:18 AM | $286.93 | Up $0.00 | $286.93 | $286.75 | 0 |
| 11:17 AM | $286.87 | Down $ -0.60 | $287.11 | $286.66 | 1,000 |
| 11:16 AM | $287.47 | Down $ -0.29 | $287.47 | $287.46 | 200 |
| 11:15 AM | $287.76 | Down $ -0.25 | $287.90 | $287.76 | 300 |
| 11:14 AM | $288.01 | Down $ -0.32 | $288.14 | $288.01 | 200 |
| 11:13 AM | $288.33 | Down $ -0.04 | $288.55 | $288.15 | 1,700 |
| 11:12 AM | $288.37 | Down $ -0.11 | $288.50 | $288.29 | 600 |
| 11:11 AM | $288.48 | Up $0.03 | $288.48 | $288.35 | 800 |
| 11:10 AM | $288.45 | Up $0.27 | $288.46 | $288.44 | 900 |
| 11:07 AM | $288.18 | Down $ -0.16 | $288.34 | $288.18 | 200 |
| 11:07 AM | $288.18 | Up $0.00 | $288.34 | $288.18 | 0 |
| 11:07 AM | $288.18 | Up $0.00 | $288.34 | $288.18 | 0 |
| 11:06 AM | $288.34 | Down $ -0.66 | $288.70 | $288.18 | 1,300 |
| 11:04 AM | $289.00 | Down $ -0.09 | $289.15 | $288.80 | 1,400 |
| 11:04 AM | $289.00 | Up $0.00 | $289.15 | $288.80 | 0 |
| 11:02 AM | $289.09 | Up $0.01 | $289.20 | $289.09 | 700 |
| 11:02 AM | $289.09 | Up $0.00 | $289.20 | $289.09 | 0 |
| 11:01 AM | $289.08 | Up $0.10 | $289.08 | $288.95 | 800 |
| 11:00 AM | $288.98 | Up $0.14 | $288.98 | $288.98 | 100 |
| 10:58 AM | $288.84 | Down $ -0.03 | $288.84 | $288.84 | 100 |
| 10:58 AM | $288.84 | Up $0.00 | $288.84 | $288.84 | 0 |
| 10:57 AM | $288.87 | Down $ -0.20 | $288.93 | $288.87 | 400 |
| 10:56 AM | $289.07 | Up $0.52 | $289.07 | $288.54 | 4,000 |
| 10:55 AM | $288.55 | Up $0.00 | $288.55 | $288.55 | 200 |
| 10:51 AM | $288.55 | Up $0.30 | $288.55 | $288.50 | 3,700 |
| 10:51 AM | $288.55 | Up $0.00 | $288.55 | $288.50 | 0 |
| 10:51 AM | $288.55 | Up $0.00 | $288.55 | $288.50 | 0 |
| 10:51 AM | $288.55 | Up $0.00 | $288.55 | $288.50 | 0 |
| 10:50 AM | $288.26 | Up $0.26 | $288.26 | $288.02 | 1,100 |
| 10:49 AM | $287.99 | Down $ -0.01 | $287.99 | $287.99 | 100 |
| 10:48 AM | $288.00 | Down $ -0.12 | $288.25 | $288.00 | 1,500 |
| 10:47 AM | $288.12 | Up $0.17 | $288.12 | $287.99 | 500 |
| 10:46 AM | $287.95 | Up $0.21 | $287.95 | $287.70 | 1,000 |
| 10:45 AM | $287.74 | Up $0.00 | $287.74 | $287.74 | 100 |
| 10:44 AM | $287.74 | Up $0.10 | $287.74 | $287.74 | 100 |
| 10:42 AM | $287.64 | Up $0.11 | $287.64 | $287.64 | 200 |
| 10:42 AM | $287.64 | Up $0.00 | $287.64 | $287.64 | 0 |
| 10:41 AM | $287.53 | Up $0.02 | $287.53 | $287.50 | 200 |
| 10:39 AM | $287.51 | Up $0.17 | $287.51 | $287.33 | 600 |
| 10:39 AM | $287.51 | Up $0.00 | $287.51 | $287.33 | 0 |
| 10:38 AM | $287.34 | Up $0.09 | $287.34 | $287.31 | 300 |
| 10:36 AM | $287.25 | Up $0.34 | $287.25 | $287.22 | 200 |
| 10:36 AM | $287.25 | Up $0.00 | $287.25 | $287.22 | 0 |
| 10:35 AM | $286.91 | Down $ -0.51 | $287.08 | $286.91 | 1,000 |
| 10:32 AM | $287.42 | Down $ -0.14 | $287.71 | $287.42 | 1,000 |
| 10:32 AM | $287.42 | Up $0.00 | $287.71 | $287.42 | 0 |
| 10:32 AM | $287.42 | Up $0.00 | $287.71 | $287.42 | 0 |
| 10:31 AM | $287.56 | Up $0.44 | $287.56 | $287.56 | 100 |
| 10:29 AM | $287.12 | Up $0.09 | $287.12 | $286.99 | 600 |
| 10:29 AM | $287.12 | Up $0.00 | $287.12 | $286.99 | 0 |
| 10:27 AM | $287.03 | Up $0.16 | $287.04 | $286.63 | 1,300 |
| 10:27 AM | $287.03 | Up $0.00 | $287.04 | $286.63 | 0 |
| 10:26 AM | $286.87 | Up $0.21 | $286.87 | $286.43 | 500 |
| 10:25 AM | $286.66 | Down $ -0.93 | $287.59 | $286.66 | 1,600 |
| 10:24 AM | $287.59 | Down $ -0.17 | $287.59 | $287.59 | 100 |
| 10:23 AM | $287.76 | Down $ -0.21 | $287.83 | $287.51 | 500 |
| 10:22 AM | $287.97 | Down $ -0.23 | $288.35 | $287.97 | 2,200 |
| 10:21 AM | $288.20 | Up $0.34 | $288.20 | $288.20 | 100 |
| 10:20 AM | $287.86 | Up $0.16 | $288.00 | $287.86 | 500 |
| 10:19 AM | $287.70 | Up $0.45 | $287.70 | $287.13 | 2,100 |
| 10:17 AM | $287.25 | Up $0.23 | $287.25 | $287.25 | 100 |
| 10:17 AM | $287.25 | Up $0.00 | $287.25 | $287.25 | 0 |
| 10:16 AM | $287.02 | Up $0.22 | $287.21 | $286.99 | 900 |
| 10:15 AM | $286.80 | Up $0.74 | $286.99 | $285.95 | 4,400 |
| 10:11 AM | $286.06 | Up $0.17 | $286.07 | $286.06 | 200 |
| 10:11 AM | $286.06 | Up $0.00 | $286.07 | $286.06 | 0 |
| 10:11 AM | $286.06 | Up $0.00 | $286.07 | $286.06 | 0 |
| 10:11 AM | $286.06 | Up $0.00 | $286.07 | $286.06 | 0 |
| 10:10 AM | $285.89 | Up $0.23 | $285.89 | $285.75 | 400 |
| 10:09 AM | $285.66 | Up $0.39 | $285.77 | $285.57 | 600 |
| 10:06 AM | $285.27 | Down $ -0.71 | $286.27 | $285.26 | 1,200 |
| 10:06 AM | $285.27 | Up $0.00 | $286.27 | $285.26 | 0 |
| 10:06 AM | $285.27 | Up $0.00 | $286.27 | $285.26 | 0 |
| 10:05 AM | $285.98 | Up $0.26 | $285.98 | $285.98 | 100 |
| 10:04 AM | $285.72 | Up $0.39 | $285.72 | $285.56 | 500 |
| 10:03 AM | $285.33 | Up $0.87 | $285.49 | $284.58 | 3,400 |
| 10:02 AM | $284.46 | Down $ -1.27 | $285.37 | $284.46 | 1,000 |
| 10:01 AM | $285.73 | Down $ -0.62 | $285.73 | $285.72 | 300 |
| 10:00 AM | $286.35 | Down $ -0.16 | $286.38 | $286.35 | 200 |
| 09:58 AM | $286.51 | Up $0.23 | $286.51 | $286.36 | 500 |
| 09:58 AM | $286.51 | Up $0.00 | $286.51 | $286.36 | 0 |
| 09:57 AM | $286.28 | Up $0.20 | $286.29 | $285.65 | 1,000 |
| 09:56 AM | $286.08 | Down $ -0.40 | $286.08 | $285.89 | 600 |
| 09:55 AM | $286.48 | Up $0.06 | $286.48 | $286.47 | 200 |
| 09:54 AM | $286.42 | Up $0.74 | $286.42 | $285.86 | 1,000 |
| 09:53 AM | $285.68 | Up $0.14 | $285.68 | $285.30 | 600 |
| 09:52 AM | $285.54 | Down $ -0.22 | $285.54 | $285.54 | 100 |
| 09:51 AM | $285.76 | Down $ -1.02 | $286.65 | $285.76 | 800 |
| 09:50 AM | $286.78 | Up $0.62 | $287.31 | $286.20 | 2,100 |
| 09:49 AM | $286.16 | Up $1.17 | $286.49 | $285.18 | 1,800 |
| 09:48 AM | $284.99 | Down $ -0.13 | $285.65 | $284.79 | 6,800 |
| 09:47 AM | $285.12 | Up $0.28 | $285.12 | $284.74 | 900 |
| 09:46 AM | $284.84 | Up $0.33 | $284.84 | $284.81 | 200 |
| 09:45 AM | $284.51 | Down $ -0.49 | $284.78 | $284.51 | 1,600 |
| 09:42 AM | $285.00 | Up $0.46 | $285.51 | $284.54 | 2,200 |
| 09:42 AM | $285.00 | Up $0.00 | $285.51 | $284.54 | 0 |
| 09:42 AM | $285.00 | Up $0.00 | $285.51 | $284.54 | 0 |
| 09:41 AM | $284.54 | Down $ -0.05 | $284.54 | $283.46 | 400 |
| 09:40 AM | $284.59 | Up $0.00 | $284.59 | $284.54 | 400 |
| 09:39 AM | $284.59 | Down $ -0.29 | $284.59 | $283.93 | 2,600 |
| 09:38 AM | $284.88 | Up $0.88 | $284.88 | $284.44 | 1,000 |
| 09:37 AM | $284.00 | Up $0.00 | $284.21 | $284.00 | 1,000 |
| 09:36 AM | $284.00 | Down $ -1.00 | $284.57 | $284.00 | 2,900 |
| 09:34 AM | $285.00 | Down $ -1.52 | $287.16 | $285.00 | 1,000 |
| 09:34 AM | $285.00 | Up $0.00 | $287.16 | $285.00 | 0 |
| 09:33 AM | $286.52 | Down $ -0.70 | $287.82 | $286.52 | 600 |
| 09:32 AM | $287.22 | Up $1.44 | $287.22 | $285.11 | 1,000 |
| 09:31 AM | $285.78 | Up $1.89 | $285.79 | $283.00 | 3,100 |
| 09:30 AM | $283.89 | Up $7.66 | $285.24 | $282.92 | 4,200 |
| Previous close | $276.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/02/2025 | $290.26 | $287.76 | $290.54 | $284.33 | 248,800 |
| 11/02/2025 | $276.23 | $275.69 | $277.54 | $275.14 | 154,000 |
| 10/02/2025 | $275.88 | $274.78 | $276.41 | $273.95 | 124,900 |
| 07/02/2025 | $276.73 | $279.85 | $280.50 | $276.65 | 288,700 |
| 06/02/2025 | $275.05 | $275.51 | $276.52 | $274.00 | 285,200 |
| 05/02/2025 | $270.50 | $268.20 | $270.77 | $267.49 | 278,600 |
| 04/02/2025 | $261.57 | $259.31 | $262.42 | $258.82 | 281,000 |
| 03/02/2025 | $262.40 | $264.08 | $264.08 | $260.97 | 172,400 |
| 31/01/2025 | $258.15 | $257.74 | $259.26 | $257.60 | 328,300 |
| 30/01/2025 | $257.74 | $258.55 | $259.23 | $257.59 | 161,400 |
| 29/01/2025 | $255.08 | $254.14 | $255.59 | $253.93 | 188,200 |
| 28/01/2025 | $255.08 | $253.88 | $255.19 | $253.66 | 190,800 |
| 27/01/2025 | $256.32 | $256.48 | $257.02 | $254.54 | 153,500 |
| 24/01/2025 | $259.03 | $257.27 | $259.72 | $257.27 | 179,000 |
| 23/01/2025 | $259.84 | $258.79 | $259.98 | $258.10 | 157,000 |
| 22/01/2025 | $258.07 | $256.27 | $259.12 | $255.77 | 165,100 |
| 21/01/2025 | $256.13 | $254.51 | $256.21 | $253.78 | 215,500 |
| 20/01/2025 | $254.13 | $254.61 | $254.71 | $253.31 | 68,600 |
| 17/01/2025 | $253.75 | $256.78 | $257.23 | $253.71 | 251,000 |
| 16/01/2025 | $255.17 | $256.18 | $256.18 | $254.46 | 129,300 |
| 15/01/2025 | $253.39 | $253.01 | $253.42 | $252.17 | 121,200 |
| 14/01/2025 | $251.29 | $251.19 | $252.39 | $250.67 | 169,700 |
| 13/01/2025 | $252.16 | $252.62 | $253.83 | $251.82 | 172,900 |
| 10/01/2025 | $254.04 | $254.70 | $255.60 | $253.62 | 172,200 |
| 09/01/2025 | $258.39 | $258.44 | $258.99 | $257.74 | 43,700 |
| 08/01/2025 | $260.39 | $261.26 | $261.39 | $259.75 | 117,800 |
| 07/01/2025 | $258.22 | $259.77 | $260.11 | $257.87 | 151,400 |
| 06/01/2025 | $257.99 | $260.53 | $261.75 | $257.84 | 132,300 |
| 03/01/2025 | $265.72 | $265.16 | $265.99 | $264.90 | 139,500 |
| 02/01/2025 | $262.97 | $262.88 | $263.06 | $261.15 | 137,800 |
Graphs are not available, please refer to the detailed table