Find a quote
FIRSTSERVICE CORPORATION
219.74 Up 4.30 (1.96 %)
Delayed : 2025/11/28 17:40:00
- Previous close $215.44
- Opening $216.16
- Today High $220.55
- Today Low $214.13
- Price Bid $219.60
- Price Ask $219.60
- 52 Weeks High $290.34
- 52 Weeks Low $209.21
- Size Bid 1
- Size Ask 1
- Volume 80,037
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $219.74 | Down $ -0.29 | $219.74 | $219.74 | 19,300 |
| 03:59 PM | $220.03 | Up $0.13 | $220.07 | $219.86 | 1,200 |
| 03:58 PM | $219.90 | Down $ -0.17 | $220.01 | $219.90 | 200 |
| 03:57 PM | $220.07 | Down $ -0.13 | $220.07 | $220.07 | 100 |
| 03:56 PM | $220.20 | Down $ -0.04 | $220.20 | $220.20 | 100 |
| 03:55 PM | $220.24 | Down $ -0.16 | $220.24 | $219.85 | 1,400 |
| 03:54 PM | $220.40 | Down $ -0.02 | $220.40 | $220.40 | 100 |
| 03:52 PM | $220.42 | Down $ -0.13 | $220.42 | $220.42 | 100 |
| 03:52 PM | $220.42 | Up $0.00 | $220.42 | $220.42 | 0 |
| 03:50 PM | $220.55 | Up $0.34 | $220.55 | $220.30 | 200 |
| 03:50 PM | $220.55 | Up $0.00 | $220.55 | $220.30 | 0 |
| 03:48 PM | $220.21 | Up $0.01 | $220.21 | $220.20 | 200 |
| 03:48 PM | $220.21 | Up $0.00 | $220.21 | $220.20 | 0 |
| 03:47 PM | $220.20 | Up $0.12 | $220.20 | $220.20 | 100 |
| 03:45 PM | $220.08 | Up $0.06 | $220.08 | $220.08 | 200 |
| 03:45 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 0 |
| 03:44 PM | $220.02 | Down $ -0.14 | $220.18 | $220.01 | 2,400 |
| 03:43 PM | $220.16 | Up $0.02 | $220.16 | $220.16 | 300 |
| 03:42 PM | $220.14 | Up $0.02 | $220.14 | $220.14 | 100 |
| 03:40 PM | $220.12 | Down $ -0.03 | $220.17 | $220.12 | 200 |
| 03:40 PM | $220.12 | Up $0.00 | $220.17 | $220.12 | 0 |
| 03:38 PM | $220.15 | Up $0.07 | $220.15 | $220.15 | 100 |
| 03:38 PM | $220.15 | Up $0.00 | $220.15 | $220.15 | 0 |
| 03:34 PM | $220.08 | Up $0.06 | $220.08 | $220.08 | 200 |
| 03:34 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 0 |
| 03:34 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 0 |
| 03:34 PM | $220.08 | Up $0.00 | $220.08 | $220.08 | 0 |
| 03:33 PM | $220.02 | Up $0.06 | $220.02 | $220.02 | 100 |
| 03:31 PM | $219.97 | Up $0.16 | $219.97 | $219.97 | 100 |
| 03:31 PM | $219.97 | Up $0.00 | $219.97 | $219.97 | 0 |
| 03:27 PM | $219.80 | Up $0.21 | $219.80 | $219.74 | 500 |
| 03:27 PM | $219.80 | Up $0.00 | $219.80 | $219.74 | 0 |
| 03:27 PM | $219.80 | Up $0.00 | $219.80 | $219.74 | 0 |
| 03:27 PM | $219.80 | Up $0.00 | $219.80 | $219.74 | 0 |
| 03:23 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 100 |
| 03:23 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:23 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:23 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:18 PM | $219.59 | Up $0.17 | $219.59 | $219.59 | 100 |
| 03:18 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:18 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:18 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:18 PM | $219.59 | Up $0.00 | $219.59 | $219.59 | 0 |
| 03:13 PM | $219.42 | Down $ -0.40 | $219.58 | $219.42 | 1,500 |
| 03:13 PM | $219.42 | Up $0.00 | $219.58 | $219.42 | 0 |
| 03:13 PM | $219.42 | Up $0.00 | $219.58 | $219.42 | 0 |
| 03:13 PM | $219.42 | Up $0.00 | $219.58 | $219.42 | 0 |
| 03:13 PM | $219.42 | Up $0.00 | $219.58 | $219.42 | 0 |
| 03:08 PM | $219.82 | Up $0.06 | $219.82 | $219.82 | 100 |
| 03:08 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 03:08 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 03:08 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 03:08 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 03:07 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 100 |
| 03:06 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 100 |
| 03:05 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 100 |
| 03:04 PM | $219.76 | Down $ -0.06 | $219.76 | $219.76 | 100 |
| 02:51 PM | $219.82 | Up $0.23 | $219.82 | $219.82 | 100 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:51 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 200 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 0 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 0 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 0 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 0 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 0 |
| 02:44 PM | $219.59 | Up $0.00 | $219.79 | $219.59 | 0 |
| 02:43 PM | $219.59 | Down $ -0.29 | $219.79 | $219.59 | 300 |
| 02:42 PM | $219.88 | Up $0.09 | $219.88 | $219.88 | 100 |
| 02:35 PM | $219.79 | Up $0.12 | $219.79 | $219.67 | 600 |
| 02:35 PM | $219.79 | Up $0.00 | $219.79 | $219.67 | 0 |
| 02:35 PM | $219.79 | Up $0.00 | $219.79 | $219.67 | 0 |
| 02:35 PM | $219.79 | Up $0.00 | $219.79 | $219.67 | 0 |
| 02:35 PM | $219.79 | Up $0.00 | $219.79 | $219.67 | 0 |
| 02:35 PM | $219.79 | Up $0.00 | $219.79 | $219.67 | 0 |
| 02:35 PM | $219.79 | Up $0.00 | $219.79 | $219.67 | 0 |
| 02:34 PM | $219.67 | Down $ -0.02 | $219.67 | $219.67 | 200 |
| 02:30 PM | $219.69 | Down $ -0.07 | $219.69 | $219.69 | 100 |
| 02:30 PM | $219.69 | Up $0.00 | $219.69 | $219.69 | 0 |
| 02:30 PM | $219.69 | Up $0.00 | $219.69 | $219.69 | 0 |
| 02:30 PM | $219.69 | Up $0.00 | $219.69 | $219.69 | 0 |
| 02:21 PM | $219.76 | Down $ -0.09 | $219.76 | $219.76 | 100 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:21 PM | $219.76 | Up $0.00 | $219.76 | $219.76 | 0 |
| 02:19 PM | $219.85 | Up $0.00 | $219.85 | $219.85 | 100 |
| 02:19 PM | $219.85 | Up $0.00 | $219.85 | $219.85 | 0 |
| 02:09 PM | $219.85 | Up $0.03 | $219.85 | $219.68 | 200 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 02:09 PM | $219.85 | Up $0.00 | $219.85 | $219.68 | 0 |
| 01:47 PM | $219.82 | Up $0.27 | $219.82 | $219.82 | 200 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:47 PM | $219.82 | Up $0.00 | $219.82 | $219.82 | 0 |
| 01:45 PM | $219.55 | Up $0.01 | $219.55 | $219.55 | 100 |
| 01:45 PM | $219.55 | Up $0.00 | $219.55 | $219.55 | 0 |
| 01:44 PM | $219.54 | Up $0.26 | $219.63 | $219.54 | 700 |
| 01:27 PM | $219.28 | Down $ -0.55 | $219.45 | $219.28 | 300 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:27 PM | $219.28 | Up $0.00 | $219.45 | $219.28 | 0 |
| 01:26 PM | $219.83 | Up $0.59 | $219.83 | $219.39 | 400 |
| 01:21 PM | $219.24 | Up $0.22 | $219.24 | $219.19 | 200 |
| 01:21 PM | $219.24 | Up $0.00 | $219.24 | $219.19 | 0 |
| 01:21 PM | $219.24 | Up $0.00 | $219.24 | $219.19 | 0 |
| 01:21 PM | $219.24 | Up $0.00 | $219.24 | $219.19 | 0 |
| 01:21 PM | $219.24 | Up $0.00 | $219.24 | $219.19 | 0 |
| 01:01 PM | $219.02 | Down $ -0.14 | $219.02 | $219.02 | 100 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:01 PM | $219.02 | Up $0.00 | $219.02 | $219.02 | 0 |
| 01:00 PM | $219.16 | Down $ -0.22 | $219.23 | $219.16 | 500 |
| 12:59 PM | $219.39 | Down $ -0.09 | $219.50 | $219.39 | 200 |
| 12:56 PM | $219.48 | Up $0.10 | $219.48 | $219.48 | 300 |
| 12:56 PM | $219.48 | Up $0.00 | $219.48 | $219.48 | 0 |
| 12:56 PM | $219.48 | Up $0.00 | $219.48 | $219.48 | 0 |
| 12:55 PM | $219.38 | Up $0.03 | $219.43 | $219.37 | 700 |
| 12:54 PM | $219.35 | Up $0.17 | $219.35 | $219.29 | 600 |
| 12:52 PM | $219.18 | Down $ -0.04 | $219.22 | $219.18 | 300 |
| 12:52 PM | $219.18 | Up $0.00 | $219.22 | $219.18 | 0 |
| 12:50 PM | $219.22 | Down $ -0.03 | $219.22 | $219.22 | 200 |
| 12:50 PM | $219.22 | Up $0.00 | $219.22 | $219.22 | 0 |
| 12:49 PM | $219.25 | Down $ -0.13 | $219.38 | $219.22 | 1,500 |
| 12:48 PM | $219.38 | Down $ -0.14 | $219.38 | $219.38 | 100 |
| 12:45 PM | $219.52 | Up $0.03 | $219.52 | $219.52 | 100 |
| 12:45 PM | $219.52 | Up $0.00 | $219.52 | $219.52 | 0 |
| 12:45 PM | $219.52 | Up $0.00 | $219.52 | $219.52 | 0 |
| 12:42 PM | $219.49 | Up $0.09 | $219.49 | $219.43 | 400 |
| 12:42 PM | $219.49 | Up $0.00 | $219.49 | $219.43 | 0 |
| 12:42 PM | $219.49 | Up $0.00 | $219.49 | $219.43 | 0 |
| 12:41 PM | $219.40 | Up $0.07 | $219.40 | $219.39 | 400 |
| 12:35 PM | $219.33 | Up $0.03 | $219.33 | $219.31 | 400 |
| 12:35 PM | $219.33 | Up $0.00 | $219.33 | $219.31 | 0 |
| 12:35 PM | $219.33 | Up $0.00 | $219.33 | $219.31 | 0 |
| 12:35 PM | $219.33 | Up $0.00 | $219.33 | $219.31 | 0 |
| 12:35 PM | $219.33 | Up $0.00 | $219.33 | $219.31 | 0 |
| 12:35 PM | $219.33 | Up $0.00 | $219.33 | $219.31 | 0 |
| 12:32 PM | $219.30 | Up $0.02 | $219.30 | $219.28 | 500 |
| 12:32 PM | $219.30 | Up $0.00 | $219.30 | $219.28 | 0 |
| 12:32 PM | $219.30 | Up $0.00 | $219.30 | $219.28 | 0 |
| 12:23 PM | $219.28 | Down $ -0.15 | $219.28 | $219.28 | 100 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:23 PM | $219.28 | Up $0.00 | $219.28 | $219.28 | 0 |
| 12:14 PM | $219.43 | Up $0.32 | $219.43 | $219.43 | 100 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:14 PM | $219.43 | Up $0.00 | $219.43 | $219.43 | 0 |
| 12:13 PM | $219.11 | Up $0.20 | $219.11 | $219.11 | 200 |
| 12:12 PM | $218.91 | Up $0.18 | $218.91 | $218.87 | 500 |
| 12:06 PM | $218.73 | Up $0.05 | $218.73 | $218.72 | 200 |
| 12:06 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 12:06 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 12:06 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 12:06 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 12:06 PM | $218.73 | Up $0.00 | $218.73 | $218.72 | 0 |
| 12:03 PM | $218.68 | Up $0.23 | $218.68 | $218.55 | 200 |
| 12:03 PM | $218.68 | Up $0.00 | $218.68 | $218.55 | 0 |
| 12:03 PM | $218.68 | Up $0.00 | $218.68 | $218.55 | 0 |
| 11:53 AM | $218.45 | Up $0.14 | $218.45 | $218.44 | 200 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:53 AM | $218.45 | Up $0.00 | $218.45 | $218.44 | 0 |
| 11:50 AM | $218.31 | Up $0.01 | $218.31 | $218.15 | 1,100 |
| 11:50 AM | $218.31 | Up $0.00 | $218.31 | $218.15 | 0 |
| 11:50 AM | $218.31 | Up $0.00 | $218.31 | $218.15 | 0 |
| 11:48 AM | $218.30 | Up $0.30 | $218.30 | $218.04 | 600 |
| 11:48 AM | $218.30 | Up $0.00 | $218.30 | $218.04 | 0 |
| 11:46 AM | $218.00 | Down $ -0.49 | $218.08 | $217.93 | 1,000 |
| 11:46 AM | $218.00 | Up $0.00 | $218.08 | $217.93 | 0 |
| 11:45 AM | $218.49 | Up $0.12 | $218.49 | $218.49 | 100 |
| 11:44 AM | $218.38 | Down $ -0.29 | $218.67 | $218.38 | 500 |
| 11:17 AM | $218.67 | Up $0.10 | $219.12 | $218.57 | 8,600 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:17 AM | $218.67 | Up $0.00 | $219.12 | $218.57 | 0 |
| 11:16 AM | $218.57 | Up $0.87 | $218.57 | $217.97 | 7,900 |
| 11:08 AM | $217.70 | Down $ -0.12 | $217.86 | $217.70 | 500 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:08 AM | $217.70 | Up $0.00 | $217.86 | $217.70 | 0 |
| 11:05 AM | $217.82 | Up $0.01 | $217.84 | $217.82 | 400 |
| 11:05 AM | $217.82 | Up $0.00 | $217.84 | $217.82 | 0 |
| 11:05 AM | $217.82 | Up $0.00 | $217.84 | $217.82 | 0 |
| 11:04 AM | $217.81 | Up $0.12 | $217.81 | $217.69 | 500 |
| 11:02 AM | $217.69 | Up $0.18 | $217.69 | $217.69 | 100 |
| 11:02 AM | $217.69 | Up $0.00 | $217.69 | $217.69 | 0 |
| 11:01 AM | $217.51 | Up $0.13 | $217.57 | $217.32 | 1,800 |
| 11:00 AM | $217.38 | Up $0.20 | $217.38 | $217.38 | 100 |
| 10:56 AM | $217.18 | Down $ -0.58 | $217.26 | $217.03 | 1,200 |
| 10:56 AM | $217.18 | Up $0.00 | $217.26 | $217.03 | 0 |
| 10:56 AM | $217.18 | Up $0.00 | $217.26 | $217.03 | 0 |
| 10:56 AM | $217.18 | Up $0.00 | $217.26 | $217.03 | 0 |
| 10:53 AM | $217.76 | Up $0.09 | $217.76 | $217.69 | 200 |
| 10:53 AM | $217.76 | Up $0.00 | $217.76 | $217.69 | 0 |
| 10:53 AM | $217.76 | Up $0.00 | $217.76 | $217.69 | 0 |
| 10:50 AM | $217.67 | Up $0.17 | $217.68 | $217.67 | 200 |
| 10:50 AM | $217.67 | Up $0.00 | $217.68 | $217.67 | 0 |
| 10:50 AM | $217.67 | Up $0.00 | $217.68 | $217.67 | 0 |
| 10:49 AM | $217.50 | Up $0.25 | $217.66 | $217.49 | 300 |
| 10:48 AM | $217.25 | Up $0.25 | $217.25 | $217.23 | 200 |
| 10:47 AM | $217.00 | Down $ -0.08 | $217.00 | $217.00 | 100 |
| 10:46 AM | $217.08 | Up $0.43 | $217.08 | $216.89 | 600 |
| 10:35 AM | $216.65 | Up $0.31 | $216.65 | $216.35 | 300 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:35 AM | $216.65 | Up $0.00 | $216.65 | $216.35 | 0 |
| 10:34 AM | $216.34 | Up $0.25 | $216.34 | $216.34 | 100 |
| 10:33 AM | $216.09 | Up $0.69 | $216.09 | $215.98 | 1,400 |
| 10:32 AM | $215.40 | Up $0.07 | $215.40 | $215.40 | 100 |
| 10:30 AM | $215.33 | Up $0.28 | $215.33 | $215.23 | 400 |
| 10:30 AM | $215.33 | Up $0.00 | $215.33 | $215.23 | 0 |
| 10:26 AM | $215.05 | Down $ -0.07 | $215.16 | $214.91 | 2,000 |
| 10:26 AM | $215.05 | Up $0.00 | $215.16 | $214.91 | 0 |
| 10:26 AM | $215.05 | Up $0.00 | $215.16 | $214.91 | 0 |
| 10:26 AM | $215.05 | Up $0.00 | $215.16 | $214.91 | 0 |
| 10:18 AM | $215.12 | Up $0.12 | $215.12 | $215.12 | 100 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:18 AM | $215.12 | Up $0.00 | $215.12 | $215.12 | 0 |
| 10:16 AM | $215.01 | Up $0.03 | $215.17 | $215.01 | 700 |
| 10:16 AM | $215.01 | Up $0.00 | $215.17 | $215.01 | 0 |
| 10:15 AM | $214.98 | Down $ -0.18 | $215.03 | $214.98 | 700 |
| 10:14 AM | $215.16 | Down $ -0.42 | $215.33 | $215.16 | 200 |
| 10:10 AM | $215.58 | Up $0.02 | $215.58 | $215.13 | 200 |
| 10:10 AM | $215.58 | Up $0.00 | $215.58 | $215.13 | 0 |
| 10:10 AM | $215.58 | Up $0.00 | $215.58 | $215.13 | 0 |
| 10:10 AM | $215.58 | Up $0.00 | $215.58 | $215.13 | 0 |
| 10:04 AM | $215.56 | Down $ -0.04 | $215.56 | $215.56 | 100 |
| 10:04 AM | $215.56 | Up $0.00 | $215.56 | $215.56 | 0 |
| 10:04 AM | $215.56 | Up $0.00 | $215.56 | $215.56 | 0 |
| 10:04 AM | $215.56 | Up $0.00 | $215.56 | $215.56 | 0 |
| 10:04 AM | $215.56 | Up $0.00 | $215.56 | $215.56 | 0 |
| 10:04 AM | $215.56 | Up $0.00 | $215.56 | $215.56 | 0 |
| 10:01 AM | $215.60 | Up $0.26 | $215.60 | $215.60 | 100 |
| 10:01 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 10:01 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 09:58 AM | $215.34 | Down $ -0.31 | $215.34 | $215.34 | 100 |
| 09:58 AM | $215.34 | Up $0.00 | $215.34 | $215.34 | 0 |
| 09:58 AM | $215.34 | Up $0.00 | $215.34 | $215.34 | 0 |
| 09:55 AM | $215.65 | Up $0.53 | $215.65 | $215.65 | 100 |
| 09:55 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 09:55 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 09:50 AM | $215.12 | Down $ -0.36 | $215.12 | $215.11 | 300 |
| 09:50 AM | $215.12 | Up $0.00 | $215.12 | $215.11 | 0 |
| 09:50 AM | $215.12 | Up $0.00 | $215.12 | $215.11 | 0 |
| 09:50 AM | $215.12 | Up $0.00 | $215.12 | $215.11 | 0 |
| 09:50 AM | $215.12 | Up $0.00 | $215.12 | $215.11 | 0 |
| 09:45 AM | $215.48 | Up $0.41 | $215.48 | $215.48 | 100 |
| 09:45 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 09:45 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 09:45 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 09:45 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 09:43 AM | $215.07 | Down $ -0.38 | $215.07 | $215.07 | 100 |
| 09:43 AM | $215.07 | Up $0.00 | $215.07 | $215.07 | 0 |
| 09:42 AM | $215.45 | Up $0.38 | $215.45 | $215.45 | 100 |
| 09:41 AM | $215.07 | Up $0.19 | $215.07 | $215.07 | 100 |
| 09:40 AM | $214.88 | Up $0.75 | $214.88 | $214.88 | 100 |
| 09:37 AM | $214.13 | Down $ -0.15 | $214.73 | $214.13 | 300 |
| 09:37 AM | $214.13 | Up $0.00 | $214.73 | $214.13 | 0 |
| 09:37 AM | $214.13 | Up $0.00 | $214.73 | $214.13 | 0 |
| 09:36 AM | $214.28 | Down $ -0.99 | $214.79 | $214.28 | 400 |
| 09:35 AM | $215.27 | Up $0.47 | $215.27 | $215.27 | 100 |
| 09:33 AM | $214.80 | Down $ -0.01 | $214.80 | $214.80 | 100 |
| 09:33 AM | $214.80 | Up $0.00 | $214.80 | $214.80 | 0 |
| 09:30 AM | $214.81 | Down $ -0.63 | $216.16 | $214.81 | 200 |
| 09:30 AM | $214.81 | Up $0.00 | $216.16 | $214.81 | 0 |
| 09:30 AM | $214.81 | Up $0.00 | $216.16 | $214.81 | 0 |
| Previous close | $215.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | $219.74 | $218.55 | $220.55 | $218.55 | 40,900 |
| 27/11/2025 | $215.44 | $216.29 | $216.29 | $215.06 | 14,200 |
| 26/11/2025 | $215.72 | $215.85 | $216.12 | $214.90 | 44,000 |
| 25/11/2025 | $215.76 | $215.44 | $217.00 | $215.00 | 88,300 |
| 24/11/2025 | $213.90 | $214.39 | $215.73 | $213.38 | 184,200 |
| 21/11/2025 | $218.30 | $216.12 | $218.70 | $216.12 | 81,000 |
| 20/11/2025 | $214.03 | $213.93 | $215.38 | $212.72 | 66,300 |
| 19/11/2025 | $214.02 | $212.52 | $214.73 | $212.52 | 57,800 |
| 18/11/2025 | $210.76 | $210.06 | $211.63 | $209.39 | 86,700 |
| 17/11/2025 | $211.77 | $215.01 | $215.42 | $211.66 | 73,700 |
| 14/11/2025 | $218.90 | $218.43 | $219.65 | $217.98 | 164,600 |
| 13/11/2025 | $218.24 | $218.02 | $218.74 | $216.70 | 68,300 |
| 12/11/2025 | $218.90 | $220.05 | $220.34 | $217.91 | 99,200 |
| 11/11/2025 | $219.35 | $218.03 | $219.70 | $217.31 | 76,500 |
| 10/11/2025 | $213.35 | $213.36 | $214.35 | $212.49 | 81,600 |
| 07/11/2025 | $212.68 | $214.70 | $214.95 | $212.49 | 155,200 |
| 06/11/2025 | $217.37 | $217.81 | $218.70 | $216.18 | 109,600 |
| 05/11/2025 | $218.73 | $221.17 | $221.17 | $218.10 | 125,400 |
| 04/11/2025 | $219.50 | $219.94 | $220.22 | $217.93 | 85,500 |
| 03/11/2025 | $221.04 | $221.84 | $223.12 | $219.20 | 139,000 |
| 31/10/2025 | $223.26 | $222.55 | $225.07 | $222.55 | 144,800 |
| 30/10/2025 | $218.59 | $219.06 | $219.06 | $216.20 | 96,400 |
| 29/10/2025 | $217.40 | $220.34 | $220.34 | $217.31 | 179,800 |
| 28/10/2025 | $222.08 | $224.20 | $225.43 | $221.65 | 109,300 |
| 27/10/2025 | $227.86 | $229.95 | $230.00 | $227.46 | 149,800 |
| 24/10/2025 | $230.39 | $230.11 | $232.69 | $229.02 | 210,200 |
| 23/10/2025 | $233.00 | $238.29 | $239.72 | $231.26 | 183,700 |
| 22/10/2025 | $258.12 | $258.58 | $258.87 | $257.39 | 71,600 |
| 21/10/2025 | $259.04 | $260.98 | $260.98 | $258.63 | 50,000 |
| 20/10/2025 | $257.73 | $257.11 | $257.88 | $256.37 | 65,700 |
Graphs are not available, please refer to the detailed table