Find a quote

TFI INTERNATIONAL INC

216.00 Up 0.11 (0.05 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $215.89
  • Opening $214.93
  • Price Bid $215.65
  • Price Ask $215.65
  • Size Bid 2
  • Size Ask 1
  • Today High $217.38
  • Today Low $214.58
  • 52 Weeks High $219.67
  • 52 Weeks Low $137.36
  • Volume 149,536

Fundamentals

  • P/E Ratio : 27.39
  • Earnings/Share : 1.84
  • Dividends/Share : $0.54
  • Current Div. Yield : 1.01
  • Market Cap (M) : 18,251.37
  • Shares Out (M) : 84.50
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/27

Intraday history

Hour Last Change High Low Volume
04:00 PM $216.00 Up $0.01 $216.00 $215.99 31,800
03:59 PM $215.99 Down $ -0.02 $216.11 $215.99 3,000
03:58 PM $216.01 Down $ -0.06 $216.05 $216.01 800
03:57 PM $216.07 Down $ -0.02 $216.08 $216.07 400
03:56 PM $216.09 Up $0.09 $216.13 $216.03 1,400
03:55 PM $216.00 Down $ -0.19 $216.17 $215.78 3,500
03:54 PM $216.19 Up $0.22 $216.19 $216.00 1,600
03:53 PM $215.97 Down $ -0.03 $216.05 $215.97 2,900
03:52 PM $216.00 Down $ -0.04 $216.05 $215.98 800
03:51 PM $216.04 Up $0.33 $216.06 $215.71 2,700
03:50 PM $215.71 Down $ -0.31 $215.96 $215.67 3,500
03:48 PM $216.02 Up $0.07 $216.02 $215.97 1,300
03:48 PM $216.02 Up $0.00 $216.02 $215.97 0
03:47 PM $215.95 Down $ -0.03 $216.02 $215.95 800
03:46 PM $215.98 Down $ -0.04 $216.03 $215.98 900
03:45 PM $216.02 Up $0.05 $216.02 $215.99 500
03:44 PM $215.97 Up $0.13 $215.97 $215.97 300
03:43 PM $215.84 Down $ -0.01 $215.85 $215.84 300
03:42 PM $215.85 Down $ -0.05 $215.95 $215.85 200
03:41 PM $215.90 Down $ -0.05 $215.90 $215.90 100
03:40 PM $215.95 Down $ -0.03 $216.05 $215.95 1,200
03:39 PM $215.98 Up $0.05 $215.99 $215.96 600
03:38 PM $215.93 Down $ -0.07 $216.00 $215.93 400
03:36 PM $216.00 Down $ -0.03 $216.01 $216.00 200
03:36 PM $216.00 Up $0.00 $216.01 $216.00 0
03:35 PM $216.03 Up $0.15 $216.05 $215.95 800
03:34 PM $215.88 Up $0.06 $215.94 $215.87 600
03:32 PM $215.82 Down $ -0.03 $215.82 $215.78 800
03:32 PM $215.82 Up $0.00 $215.82 $215.78 0
03:31 PM $215.85 Down $ -0.05 $215.93 $215.85 700
03:30 PM $215.90 Up $0.04 $215.90 $215.89 200
03:29 PM $215.86 Up $0.06 $215.86 $215.86 200
03:27 PM $215.80 Down $ -0.13 $215.80 $215.78 200
03:27 PM $215.80 Up $0.00 $215.80 $215.78 0
03:26 PM $215.93 Up $0.06 $215.93 $215.93 100
03:25 PM $215.87 Up $0.15 $215.87 $215.87 100
03:24 PM $215.72 Up $0.11 $215.72 $215.63 1,100
03:22 PM $215.61 Down $ -0.03 $215.66 $215.61 400
03:22 PM $215.61 Up $0.00 $215.66 $215.61 0
03:21 PM $215.64 Up $0.02 $215.64 $215.64 400
03:19 PM $215.62 Up $0.01 $215.62 $215.62 100
03:19 PM $215.62 Up $0.00 $215.62 $215.62 0
03:18 PM $215.61 Up $0.13 $215.61 $215.57 700
03:17 PM $215.48 Down $ -0.09 $215.57 $215.48 200
03:16 PM $215.57 Down $ -0.02 $215.57 $215.49 400
03:14 PM $215.59 Up $0.02 $215.59 $215.59 300
03:14 PM $215.59 Up $0.00 $215.59 $215.59 0
03:13 PM $215.57 Up $0.13 $215.57 $215.48 400
03:12 PM $215.44 Up $0.19 $215.44 $215.34 900
03:11 PM $215.25 Down $ -0.06 $215.28 $215.25 400
03:08 PM $215.31 Up $0.13 $215.31 $215.29 400
03:08 PM $215.31 Up $0.00 $215.31 $215.29 0
03:08 PM $215.31 Up $0.00 $215.31 $215.29 0
03:06 PM $215.18 Up $0.08 $215.18 $215.10 700
03:06 PM $215.18 Up $0.00 $215.18 $215.10 0
03:05 PM $215.10 Down $ -0.01 $215.10 $215.05 600
03:02 PM $215.11 Down $ -0.12 $215.15 $215.11 400
03:02 PM $215.11 Up $0.00 $215.15 $215.11 0
03:02 PM $215.11 Up $0.00 $215.15 $215.11 0
03:01 PM $215.23 Down $ -0.02 $215.26 $215.23 300
02:58 PM $215.25 Up $0.14 $215.25 $215.23 300
02:58 PM $215.25 Up $0.00 $215.25 $215.23 0
02:58 PM $215.25 Up $0.00 $215.25 $215.23 0
02:57 PM $215.11 Down $ -0.07 $215.21 $215.11 600
02:56 PM $215.18 Up $0.08 $215.18 $215.12 700
02:52 PM $215.10 Up $0.06 $215.10 $215.10 100
02:52 PM $215.10 Up $0.00 $215.10 $215.10 0
02:52 PM $215.10 Up $0.00 $215.10 $215.10 0
02:52 PM $215.10 Up $0.00 $215.10 $215.10 0
02:50 PM $215.04 Up $0.19 $215.04 $214.86 600
02:50 PM $215.04 Up $0.00 $215.04 $214.86 0
02:49 PM $214.85 Up $0.17 $214.85 $214.78 400
02:47 PM $214.68 Up $0.10 $214.68 $214.65 500
02:47 PM $214.68 Up $0.00 $214.68 $214.65 0
02:45 PM $214.58 Down $ -0.12 $214.69 $214.58 200
02:45 PM $214.58 Up $0.00 $214.69 $214.58 0
02:41 PM $214.70 Down $ -0.03 $214.79 $214.70 1,200
02:41 PM $214.70 Up $0.00 $214.79 $214.70 0
02:41 PM $214.70 Up $0.00 $214.79 $214.70 0
02:41 PM $214.70 Up $0.00 $214.79 $214.70 0
02:40 PM $214.73 Up $0.01 $214.73 $214.73 200
02:39 PM $214.72 Down $ -0.01 $214.77 $214.69 800
02:36 PM $214.73 Up $0.00 $214.73 $214.73 100
02:36 PM $214.73 Up $0.00 $214.73 $214.73 0
02:36 PM $214.73 Up $0.00 $214.73 $214.73 0
02:35 PM $214.73 Up $0.10 $214.74 $214.73 400
02:34 PM $214.63 Down $ -0.14 $214.73 $214.63 400
02:32 PM $214.77 Down $ -0.04 $214.87 $214.77 200
02:32 PM $214.77 Up $0.00 $214.87 $214.77 0
02:31 PM $214.81 Up $0.07 $214.81 $214.81 100
02:30 PM $214.74 Down $ -0.18 $214.88 $214.74 500
02:29 PM $214.92 Up $0.05 $214.92 $214.90 400
02:28 PM $214.87 Up $0.08 $214.89 $214.87 500
02:26 PM $214.79 Down $ -0.18 $214.85 $214.79 400
02:26 PM $214.79 Up $0.00 $214.85 $214.79 0
02:24 PM $214.97 Down $ -0.01 $214.99 $214.97 300
02:24 PM $214.97 Up $0.00 $214.99 $214.97 0
02:23 PM $214.98 Up $0.09 $214.98 $214.86 400
02:22 PM $214.89 Down $ -0.10 $214.89 $214.89 100
02:21 PM $214.99 Up $0.02 $214.99 $214.99 100
02:20 PM $214.97 Down $ -0.11 $214.97 $214.97 200
02:19 PM $215.08 Up $0.00 $215.08 $215.00 700
02:18 PM $215.08 Up $0.01 $215.08 $215.08 100
02:15 PM $215.07 Up $0.05 $215.07 $215.07 100
02:15 PM $215.07 Up $0.00 $215.07 $215.07 0
02:15 PM $215.07 Up $0.00 $215.07 $215.07 0
02:14 PM $215.02 Down $ -0.07 $215.02 $215.00 800
02:13 PM $215.09 Up $0.03 $215.09 $215.08 200
02:12 PM $215.06 Up $0.01 $215.06 $215.06 100
02:11 PM $215.05 Down $ -0.09 $215.06 $215.05 200
02:10 PM $215.14 Up $0.02 $215.14 $215.14 100
02:08 PM $215.12 Up $0.11 $215.12 $215.05 400
02:08 PM $215.12 Up $0.00 $215.12 $215.05 0
02:07 PM $215.01 Up $0.09 $215.01 $214.94 500
02:06 PM $214.92 Up $0.01 $214.92 $214.85 200
02:05 PM $214.91 Up $0.01 $214.91 $214.88 200
02:04 PM $214.90 Down $ -0.08 $214.93 $214.90 200
02:03 PM $214.98 Up $0.05 $214.98 $214.98 100
02:02 PM $214.93 Up $0.05 $214.93 $214.93 100
02:01 PM $214.88 Down $ -0.12 $214.94 $214.88 400
02:00 PM $215.00 Down $ -0.06 $215.07 $215.00 1,200
01:59 PM $215.06 Up $0.05 $215.06 $215.02 500
01:58 PM $215.01 Down $ -0.08 $215.02 $215.01 200
01:53 PM $215.09 Up $0.04 $215.09 $215.09 100
01:53 PM $215.09 Up $0.00 $215.09 $215.09 0
01:53 PM $215.09 Up $0.00 $215.09 $215.09 0
01:53 PM $215.09 Up $0.00 $215.09 $215.09 0
01:53 PM $215.09 Up $0.00 $215.09 $215.09 0
01:52 PM $215.05 Up $0.06 $215.05 $215.05 300
01:51 PM $214.99 Down $ -0.18 $215.10 $214.99 700
01:50 PM $215.17 Up $0.03 $215.17 $215.15 400
01:48 PM $215.14 Down $ -0.09 $215.14 $215.07 500
01:48 PM $215.14 Up $0.00 $215.14 $215.07 0
01:46 PM $215.23 Up $0.01 $215.23 $215.16 700
01:46 PM $215.23 Up $0.00 $215.23 $215.16 0
01:45 PM $215.22 Up $0.00 $215.22 $215.22 100
01:42 PM $215.22 Down $ -0.15 $215.32 $215.22 300
01:42 PM $215.22 Up $0.00 $215.32 $215.22 0
01:42 PM $215.22 Up $0.00 $215.32 $215.22 0
01:41 PM $215.37 Up $0.30 $215.40 $215.01 2,300
01:40 PM $215.07 Down $ -0.09 $215.07 $215.07 100
01:35 PM $215.16 Down $ -0.04 $215.16 $215.16 100
01:35 PM $215.16 Up $0.00 $215.16 $215.16 0
01:35 PM $215.16 Up $0.00 $215.16 $215.16 0
01:35 PM $215.16 Up $0.00 $215.16 $215.16 0
01:35 PM $215.16 Up $0.00 $215.16 $215.16 0
01:34 PM $215.20 Down $ -0.09 $215.28 $215.20 300
01:33 PM $215.29 Down $ -0.10 $215.37 $215.29 300
01:32 PM $215.39 Down $ -0.09 $215.51 $215.39 500
01:27 PM $215.48 Up $0.13 $215.48 $215.36 800
01:27 PM $215.48 Up $0.00 $215.48 $215.36 0
01:27 PM $215.48 Up $0.00 $215.48 $215.36 0
01:27 PM $215.48 Up $0.00 $215.48 $215.36 0
01:27 PM $215.48 Up $0.00 $215.48 $215.36 0
01:26 PM $215.35 Up $0.05 $215.35 $215.29 600
01:20 PM $215.30 Up $0.30 $215.30 $215.02 800
01:20 PM $215.30 Up $0.00 $215.30 $215.02 0
01:20 PM $215.30 Up $0.00 $215.30 $215.02 0
01:20 PM $215.30 Up $0.00 $215.30 $215.02 0
01:20 PM $215.30 Up $0.00 $215.30 $215.02 0
01:20 PM $215.30 Up $0.00 $215.30 $215.02 0
01:19 PM $215.00 Up $0.10 $215.00 $214.89 1,200
01:18 PM $214.90 Up $0.02 $214.90 $214.81 500
01:17 PM $214.88 Down $ -0.12 $215.01 $214.88 600
01:16 PM $215.00 Up $0.00 $215.00 $215.00 100
01:15 PM $215.00 Down $ -0.15 $215.07 $215.00 200
01:12 PM $215.15 Down $ -0.08 $215.19 $215.15 200
01:12 PM $215.15 Up $0.00 $215.19 $215.15 0
01:12 PM $215.15 Up $0.00 $215.19 $215.15 0
01:11 PM $215.23 Down $ -0.27 $215.51 $215.23 1,600
01:10 PM $215.50 Down $ -0.09 $215.50 $215.50 200
01:07 PM $215.59 Up $0.00 $215.59 $215.59 100
01:07 PM $215.59 Up $0.00 $215.59 $215.59 0
01:07 PM $215.59 Up $0.00 $215.59 $215.59 0
01:04 PM $215.59 Down $ -0.08 $215.61 $215.59 200
01:04 PM $215.59 Up $0.00 $215.61 $215.59 0
01:04 PM $215.59 Up $0.00 $215.61 $215.59 0
01:02 PM $215.67 Up $0.08 $215.68 $215.50 1,400
01:02 PM $215.67 Up $0.00 $215.68 $215.50 0
01:01 PM $215.59 Up $0.02 $215.60 $215.50 800
01:00 PM $215.57 Up $0.07 $215.57 $215.57 100
12:59 PM $215.50 Down $ -0.08 $215.56 $215.50 200
12:58 PM $215.58 Down $ -0.15 $215.58 $215.58 100
12:53 PM $215.73 Up $0.01 $215.73 $215.73 100
12:53 PM $215.73 Up $0.00 $215.73 $215.73 0
12:53 PM $215.73 Up $0.00 $215.73 $215.73 0
12:53 PM $215.73 Up $0.00 $215.73 $215.73 0
12:53 PM $215.73 Up $0.00 $215.73 $215.73 0
12:51 PM $215.72 Up $0.03 $215.72 $215.69 1,000
12:51 PM $215.72 Up $0.00 $215.72 $215.69 0
12:50 PM $215.69 Up $0.04 $215.69 $215.69 100
12:49 PM $215.65 Down $ -0.22 $215.76 $215.65 200
12:47 PM $215.87 Down $ -0.04 $215.87 $215.87 100
12:47 PM $215.87 Up $0.00 $215.87 $215.87 0
12:46 PM $215.91 Up $0.11 $215.92 $215.84 500
12:45 PM $215.80 Down $ -0.13 $215.80 $215.80 100
12:44 PM $215.93 Up $0.08 $215.93 $215.87 500
12:43 PM $215.85 Down $ -0.12 $215.85 $215.85 100
12:41 PM $215.97 Up $0.04 $215.97 $215.91 300
12:41 PM $215.97 Up $0.00 $215.97 $215.91 0
12:40 PM $215.93 Down $ -0.10 $216.06 $215.93 200
12:39 PM $216.03 Down $ -0.19 $216.16 $216.03 500
12:38 PM $216.22 Down $ -0.06 $216.22 $216.22 100
12:36 PM $216.28 Up $0.02 $216.28 $216.28 100
12:36 PM $216.28 Up $0.00 $216.28 $216.28 0
12:33 PM $216.26 Down $ -0.14 $216.30 $216.15 500
12:33 PM $216.26 Up $0.00 $216.30 $216.15 0
12:33 PM $216.26 Up $0.00 $216.30 $216.15 0
12:32 PM $216.40 Down $ -0.36 $216.70 $216.24 1,400
12:31 PM $216.76 Down $ -0.08 $216.76 $216.76 100
12:26 PM $216.84 Down $ -0.01 $216.94 $216.84 700
12:26 PM $216.84 Up $0.00 $216.94 $216.84 0
12:26 PM $216.84 Up $0.00 $216.94 $216.84 0
12:26 PM $216.84 Up $0.00 $216.94 $216.84 0
12:26 PM $216.84 Up $0.00 $216.94 $216.84 0
12:24 PM $216.85 Down $ -0.08 $216.85 $216.85 100
12:24 PM $216.85 Up $0.00 $216.85 $216.85 0
12:22 PM $216.93 Down $ -0.15 $216.97 $216.86 700
12:22 PM $216.93 Up $0.00 $216.97 $216.86 0
12:19 PM $217.08 Up $0.06 $217.10 $217.08 400
12:19 PM $217.08 Up $0.00 $217.10 $217.08 0
12:19 PM $217.08 Up $0.00 $217.10 $217.08 0
12:17 PM $217.02 Down $ -0.07 $217.02 $217.02 100
12:17 PM $217.02 Up $0.00 $217.02 $217.02 0
12:16 PM $217.09 Down $ -0.15 $217.17 $217.09 200
12:14 PM $217.24 Up $0.08 $217.27 $217.21 600
12:14 PM $217.24 Up $0.00 $217.27 $217.21 0
12:12 PM $217.16 Up $0.01 $217.16 $217.16 100
12:12 PM $217.16 Up $0.00 $217.16 $217.16 0
12:11 PM $217.15 Down $ -0.06 $217.15 $217.14 200
12:09 PM $217.21 Up $0.16 $217.21 $217.21 100
12:09 PM $217.21 Up $0.00 $217.21 $217.21 0
12:06 PM $217.05 Up $0.01 $217.26 $217.05 600
12:06 PM $217.05 Up $0.00 $217.26 $217.05 0
12:06 PM $217.05 Up $0.00 $217.26 $217.05 0
12:04 PM $217.04 Up $0.05 $217.04 $217.04 100
12:04 PM $217.04 Up $0.00 $217.04 $217.04 0
12:02 PM $216.99 Up $0.07 $216.99 $216.99 100
12:02 PM $216.99 Up $0.00 $216.99 $216.99 0
12:00 PM $216.92 Down $ -0.05 $216.96 $216.92 500
12:00 PM $216.92 Up $0.00 $216.96 $216.92 0
11:59 AM $216.97 Up $0.10 $216.97 $216.97 100
11:56 AM $216.87 Down $ -0.21 $216.96 $216.87 400
11:56 AM $216.87 Up $0.00 $216.96 $216.87 0
11:56 AM $216.87 Up $0.00 $216.96 $216.87 0
11:55 AM $217.08 Up $0.13 $217.08 $216.97 1,100
11:53 AM $216.95 Up $0.05 $216.95 $216.89 500
11:53 AM $216.95 Up $0.00 $216.95 $216.89 0
11:52 AM $216.90 Up $0.07 $216.90 $216.90 100
11:50 AM $216.83 Down $ -0.04 $216.93 $216.83 300
11:50 AM $216.83 Up $0.00 $216.93 $216.83 0
11:49 AM $216.87 Up $0.13 $216.87 $216.83 300
11:48 AM $216.74 Down $ -0.15 $216.74 $216.74 200
11:46 AM $216.89 Up $0.11 $216.89 $216.89 100
11:46 AM $216.89 Up $0.00 $216.89 $216.89 0
11:45 AM $216.78 Up $0.17 $216.78 $216.72 500
11:43 AM $216.61 Down $ -0.19 $216.70 $216.61 300
11:43 AM $216.61 Up $0.00 $216.70 $216.61 0
11:42 AM $216.80 Up $0.11 $216.80 $216.80 100
11:40 AM $216.69 Up $0.09 $216.75 $216.68 600
11:40 AM $216.69 Up $0.00 $216.75 $216.68 0
11:38 AM $216.60 Down $ -0.06 $216.60 $216.60 200
11:38 AM $216.60 Up $0.00 $216.60 $216.60 0
11:34 AM $216.66 Up $0.01 $216.66 $216.66 100
11:34 AM $216.66 Up $0.00 $216.66 $216.66 0
11:34 AM $216.66 Up $0.00 $216.66 $216.66 0
11:34 AM $216.66 Up $0.00 $216.66 $216.66 0
11:31 AM $216.65 Up $0.19 $216.65 $216.51 400
11:31 AM $216.65 Up $0.00 $216.65 $216.51 0
11:31 AM $216.65 Up $0.00 $216.65 $216.51 0
11:30 AM $216.46 Up $0.05 $216.46 $216.46 200
11:29 AM $216.41 Up $0.00 $216.41 $216.40 200
11:25 AM $216.41 Up $0.20 $216.41 $216.41 100
11:25 AM $216.41 Up $0.00 $216.41 $216.41 0
11:25 AM $216.41 Up $0.00 $216.41 $216.41 0
11:25 AM $216.41 Up $0.00 $216.41 $216.41 0
11:24 AM $216.21 Up $0.09 $216.21 $216.14 300
11:23 AM $216.12 Up $0.16 $216.12 $216.12 100
11:20 AM $215.96 Down $ -0.05 $216.11 $215.96 600
11:20 AM $215.96 Up $0.00 $216.11 $215.96 0
11:20 AM $215.96 Up $0.00 $216.11 $215.96 0
11:16 AM $216.01 Up $0.05 $216.01 $216.00 200
11:16 AM $216.01 Up $0.00 $216.01 $216.00 0
11:16 AM $216.01 Up $0.00 $216.01 $216.00 0
11:16 AM $216.01 Up $0.00 $216.01 $216.00 0
11:15 AM $215.96 Up $0.16 $215.96 $215.82 700
11:14 AM $215.80 Up $0.08 $215.80 $215.76 700
11:09 AM $215.72 Up $0.00 $215.75 $215.72 400
11:09 AM $215.72 Up $0.00 $215.75 $215.72 0
11:09 AM $215.72 Up $0.00 $215.75 $215.72 0
11:09 AM $215.72 Up $0.00 $215.75 $215.72 0
11:09 AM $215.72 Up $0.00 $215.75 $215.72 0
11:08 AM $215.72 Down $ -0.24 $215.84 $215.72 300
11:04 AM $215.96 Up $0.10 $215.98 $215.96 300
11:04 AM $215.96 Up $0.00 $215.98 $215.96 0
11:04 AM $215.96 Up $0.00 $215.98 $215.96 0
11:04 AM $215.96 Up $0.00 $215.98 $215.96 0
11:03 AM $215.86 Down $ -0.12 $216.00 $215.86 300
11:01 AM $215.98 Down $ -0.03 $215.98 $215.98 100
11:01 AM $215.98 Up $0.00 $215.98 $215.98 0
10:59 AM $216.01 Down $ -0.09 $216.11 $216.01 200
10:59 AM $216.01 Up $0.00 $216.11 $216.01 0
10:56 AM $216.10 Up $0.03 $216.13 $216.06 600
10:56 AM $216.10 Up $0.00 $216.13 $216.06 0
10:56 AM $216.10 Up $0.00 $216.13 $216.06 0
10:53 AM $216.07 Up $0.08 $216.07 $216.07 100
10:53 AM $216.07 Up $0.00 $216.07 $216.07 0
10:53 AM $216.07 Up $0.00 $216.07 $216.07 0
10:52 AM $215.99 Down $ -0.05 $215.99 $215.99 200
10:51 AM $216.04 Up $0.23 $216.04 $216.04 100
10:50 AM $215.81 Up $0.01 $215.81 $215.79 300
10:49 AM $215.80 Up $0.04 $215.80 $215.78 200
10:48 AM $215.76 Up $0.01 $215.76 $215.74 300
10:43 AM $215.75 Up $0.11 $215.75 $215.75 100
10:43 AM $215.75 Up $0.00 $215.75 $215.75 0
10:43 AM $215.75 Up $0.00 $215.75 $215.75 0
10:43 AM $215.75 Up $0.00 $215.75 $215.75 0
10:43 AM $215.75 Up $0.00 $215.75 $215.75 0
10:40 AM $215.64 Up $0.31 $215.73 $215.45 1,100
10:40 AM $215.64 Up $0.00 $215.73 $215.45 0
10:40 AM $215.64 Up $0.00 $215.73 $215.45 0
10:39 AM $215.33 Down $ -0.14 $215.41 $215.31 300
10:38 AM $215.47 Up $0.08 $215.47 $215.44 200
10:35 AM $215.39 Down $ -0.06 $215.39 $215.24 1,200
10:35 AM $215.39 Up $0.00 $215.39 $215.24 0
10:35 AM $215.39 Up $0.00 $215.39 $215.24 0
10:34 AM $215.45 Up $0.22 $215.48 $215.36 600
10:33 AM $215.23 Up $0.05 $215.23 $215.23 100
10:30 AM $215.18 Up $0.09 $215.18 $215.18 100
10:30 AM $215.18 Up $0.00 $215.18 $215.18 0
10:30 AM $215.18 Up $0.00 $215.18 $215.18 0
10:29 AM $215.09 Down $ -0.06 $215.09 $215.09 100
10:28 AM $215.15 Up $0.00 $215.15 $215.15 100
10:27 AM $215.15 Up $0.15 $215.15 $215.10 200
10:26 AM $215.00 Down $ -0.10 $215.14 $215.00 500
10:23 AM $215.10 Up $0.12 $215.10 $215.07 300
10:23 AM $215.10 Up $0.00 $215.10 $215.07 0
10:23 AM $215.10 Up $0.00 $215.10 $215.07 0
10:21 AM $214.98 Down $ -0.06 $215.09 $214.98 200
10:21 AM $214.98 Up $0.00 $215.09 $214.98 0
10:20 AM $215.04 Down $ -0.08 $215.24 $215.04 600
10:18 AM $215.12 Up $0.02 $215.12 $215.10 200
10:18 AM $215.12 Up $0.00 $215.12 $215.10 0
10:17 AM $215.10 Up $0.01 $215.10 $215.10 100
10:16 AM $215.09 Up $0.21 $215.09 $214.94 600
10:15 AM $214.88 Up $0.08 $214.88 $214.88 100
10:14 AM $214.80 Down $ -0.14 $214.80 $214.80 100
10:13 AM $214.94 Down $ -0.06 $214.94 $214.91 400
10:11 AM $215.00 Down $ -0.02 $215.00 $215.00 100
10:11 AM $215.00 Up $0.00 $215.00 $215.00 0
10:10 AM $215.02 Down $ -0.13 $215.12 $215.01 300
10:09 AM $215.15 Down $ -0.32 $215.35 $215.15 500
10:08 AM $215.47 Up $0.12 $215.47 $215.47 100
10:06 AM $215.35 Down $ -0.41 $215.70 $215.35 500
10:06 AM $215.35 Up $0.00 $215.70 $215.35 0
10:04 AM $215.76 Down $ -0.10 $215.82 $215.75 300
10:04 AM $215.76 Up $0.00 $215.82 $215.75 0
10:02 AM $215.86 Down $ -0.10 $215.86 $215.86 100
10:02 AM $215.86 Up $0.00 $215.86 $215.86 0
10:01 AM $215.96 Up $0.10 $215.96 $215.96 100
10:00 AM $215.86 Up $0.03 $216.22 $215.86 800
09:59 AM $215.83 Down $ -0.11 $215.89 $215.83 300
09:58 AM $215.94 Down $ -0.21 $216.06 $215.94 400
09:56 AM $216.15 Down $ -0.05 $216.15 $216.15 100
09:56 AM $216.15 Up $0.00 $216.15 $216.15 0
09:55 AM $216.20 Up $0.05 $216.20 $216.17 300
09:54 AM $216.15 Up $0.16 $216.15 $215.87 600
09:53 AM $215.99 Up $0.14 $215.99 $215.92 200
09:52 AM $215.85 Down $ -0.07 $215.88 $215.85 300
09:50 AM $215.92 Down $ -0.07 $215.92 $215.89 200
09:50 AM $215.92 Up $0.00 $215.92 $215.89 0
09:49 AM $215.99 Up $0.11 $215.99 $215.92 300
09:48 AM $215.88 Down $ -0.07 $215.93 $215.67 1,200
09:47 AM $215.95 Down $ -0.33 $216.15 $215.95 700
09:46 AM $216.28 Up $0.10 $216.28 $216.16 300
09:45 AM $216.18 Down $ -0.07 $216.18 $216.18 100
09:44 AM $216.25 Up $0.35 $216.25 $216.25 300
09:42 AM $215.90 Down $ -0.71 $215.90 $215.90 100
09:42 AM $215.90 Up $0.00 $215.90 $215.90 0
09:34 AM $216.61 Down $ -0.01 $216.61 $216.61 100
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:34 AM $216.61 Up $0.00 $216.61 $216.61 0
09:33 AM $216.62 Down $ -0.55 $216.62 $216.60 200
09:32 AM $217.17 Down $ -0.21 $217.17 $217.17 100
09:30 AM $217.38 Up $1.49 $217.38 $214.93 2,200
09:30 AM $217.38 Up $0.00 $217.38 $214.93 0
Previous close $215.89

One month history

Date Closing Opening High Low Volume
28/03/2024 $216.00 $216.96 $217.27 $214.58 113,400
27/03/2024 $215.89 $213.99 $216.03 $213.99 75,200
26/03/2024 $215.87 $217.65 $217.90 $215.63 95,500
25/03/2024 $216.54 $217.67 $218.45 $216.40 91,700
22/03/2024 $219.06 $219.31 $219.67 $217.53 97,900
21/03/2024 $217.98 $215.78 $218.75 $215.31 171,900
20/03/2024 $212.57 $209.59 $212.66 $208.19 141,400
19/03/2024 $208.40 $206.86 $208.82 $206.29 89,700
18/03/2024 $204.60 $205.98 $207.00 $204.32 83,700
15/03/2024 $204.83 $204.10 $205.11 $203.99 238,400
14/03/2024 $204.47 $203.39 $204.64 $203.10 90,700
13/03/2024 $202.85 $202.97 $203.78 $202.39 93,800
12/03/2024 $203.10 $203.65 $203.93 $202.57 51,200
11/03/2024 $200.07 $199.12 $200.20 $198.73 76,900
08/03/2024 $200.63 $203.35 $203.35 $200.46 106,200
07/03/2024 $203.71 $204.50 $204.74 $202.68 113,600
06/03/2024 $203.35 $204.11 $204.54 $203.24 161,000
05/03/2024 $200.99 $201.51 $202.74 $200.86 98,500
04/03/2024 $201.34 $202.10 $202.70 $201.10 78,900
01/03/2024 $201.15 $201.29 $201.70 $200.01 93,800
29/02/2024 $200.52 $198.97 $201.24 $198.71 241,100
28/02/2024 $197.00 $199.96 $200.74 $196.75 137,400
27/02/2024 $201.00 $201.37 $202.18 $200.20 77,300
26/02/2024 $202.98 $203.55 $204.49 $202.71 149,600
23/02/2024 $200.68 $199.97 $200.98 $199.53 77,000
22/02/2024 $199.25 $197.04 $199.31 $196.71 63,400
21/02/2024 $195.35 $195.34 $196.33 $193.68 81,900
20/02/2024 $195.42 $195.09 $195.51 $194.00 68,900
16/02/2024 $197.06 $197.96 $199.30 $196.70 173,400
15/02/2024 $196.06 $195.91 $196.36 $194.29 142,400
Graphs are not available, please refer to the detailed table