Find a quote
FIRSTSERVICE CORPORATION
274.00 Down -1.87 (-0.68 %)
Delayed : 2025/08/15 17:40:00
- Previous close $275.87
- Opening $275.72
- Today High $276.20
- Today Low $273.57
- Price Bid $252.00
- Price Ask $252.00
- 52 Weeks High $278.19
- 52 Weeks Low $220.39
- Size Bid 1
- Size Ask 1
- Volume 63,908
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $274.00 | Up $0.15 | $274.00 | $273.93 | 30,800 |
| 03:59 PM | $273.85 | Down $ -0.16 | $274.20 | $273.85 | 3,000 |
| 03:58 PM | $274.01 | Down $ -0.17 | $274.21 | $274.01 | 400 |
| 03:57 PM | $274.18 | Up $0.09 | $274.18 | $274.18 | 100 |
| 03:56 PM | $274.09 | Down $ -0.13 | $274.20 | $274.09 | 800 |
| 03:55 PM | $274.22 | Up $0.29 | $274.34 | $274.03 | 2,500 |
| 03:54 PM | $273.94 | Up $0.02 | $273.94 | $273.91 | 800 |
| 03:53 PM | $273.91 | Up $0.21 | $273.91 | $273.89 | 200 |
| 03:50 PM | $273.70 | Down $ -0.10 | $273.93 | $273.70 | 900 |
| 03:50 PM | $273.70 | Up $0.00 | $273.93 | $273.70 | 0 |
| 03:50 PM | $273.70 | Up $0.00 | $273.93 | $273.70 | 0 |
| 03:47 PM | $273.80 | Up $0.05 | $273.80 | $273.80 | 100 |
| 03:47 PM | $273.80 | Up $0.00 | $273.80 | $273.80 | 0 |
| 03:47 PM | $273.80 | Up $0.00 | $273.80 | $273.80 | 0 |
| 03:45 PM | $273.75 | Up $0.10 | $273.75 | $273.74 | 900 |
| 03:45 PM | $273.75 | Up $0.00 | $273.75 | $273.74 | 0 |
| 03:44 PM | $273.65 | Down $ -0.09 | $273.65 | $273.65 | 100 |
| 03:43 PM | $273.74 | Down $ -0.20 | $273.80 | $273.74 | 200 |
| 03:38 PM | $273.94 | Down $ -0.09 | $273.94 | $273.94 | 100 |
| 03:38 PM | $273.94 | Up $0.00 | $273.94 | $273.94 | 0 |
| 03:38 PM | $273.94 | Up $0.00 | $273.94 | $273.94 | 0 |
| 03:38 PM | $273.94 | Up $0.00 | $273.94 | $273.94 | 0 |
| 03:38 PM | $273.94 | Up $0.00 | $273.94 | $273.94 | 0 |
| 03:31 PM | $274.03 | Down $ -0.07 | $274.18 | $274.03 | 300 |
| 03:31 PM | $274.03 | Up $0.00 | $274.18 | $274.03 | 0 |
| 03:31 PM | $274.03 | Up $0.00 | $274.18 | $274.03 | 0 |
| 03:31 PM | $274.03 | Up $0.00 | $274.18 | $274.03 | 0 |
| 03:31 PM | $274.03 | Up $0.00 | $274.18 | $274.03 | 0 |
| 03:31 PM | $274.03 | Up $0.00 | $274.18 | $274.03 | 0 |
| 03:31 PM | $274.03 | Up $0.00 | $274.18 | $274.03 | 0 |
| 03:30 PM | $274.10 | Up $0.03 | $274.10 | $274.08 | 400 |
| 03:29 PM | $274.07 | Up $0.04 | $274.07 | $274.07 | 100 |
| 03:28 PM | $274.03 | Up $0.08 | $274.03 | $274.03 | 100 |
| 03:27 PM | $273.95 | Down $ -0.15 | $273.97 | $273.95 | 400 |
| 03:26 PM | $274.10 | Up $0.06 | $274.10 | $274.10 | 100 |
| 03:25 PM | $274.04 | Down $ -0.07 | $274.04 | $274.04 | 200 |
| 03:24 PM | $274.12 | Down $ -0.02 | $274.12 | $274.12 | 100 |
| 03:22 PM | $274.14 | Up $0.08 | $274.14 | $274.14 | 100 |
| 03:22 PM | $274.14 | Up $0.00 | $274.14 | $274.14 | 0 |
| 03:17 PM | $274.05 | Down $ -0.28 | $274.15 | $274.05 | 200 |
| 03:17 PM | $274.05 | Up $0.00 | $274.15 | $274.05 | 0 |
| 03:17 PM | $274.05 | Up $0.00 | $274.15 | $274.05 | 0 |
| 03:17 PM | $274.05 | Up $0.00 | $274.15 | $274.05 | 0 |
| 03:17 PM | $274.05 | Up $0.00 | $274.15 | $274.05 | 0 |
| 03:10 PM | $274.33 | Up $0.11 | $274.33 | $274.33 | 100 |
| 03:10 PM | $274.33 | Up $0.00 | $274.33 | $274.33 | 0 |
| 03:10 PM | $274.33 | Up $0.00 | $274.33 | $274.33 | 0 |
| 03:10 PM | $274.33 | Up $0.00 | $274.33 | $274.33 | 0 |
| 03:10 PM | $274.33 | Up $0.00 | $274.33 | $274.33 | 0 |
| 03:10 PM | $274.33 | Up $0.00 | $274.33 | $274.33 | 0 |
| 03:10 PM | $274.33 | Up $0.00 | $274.33 | $274.33 | 0 |
| 03:06 PM | $274.22 | Up $0.16 | $274.22 | $274.22 | 100 |
| 03:06 PM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 03:06 PM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 03:06 PM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 03:03 PM | $274.06 | Down $ -0.09 | $274.08 | $274.06 | 500 |
| 03:03 PM | $274.06 | Up $0.00 | $274.08 | $274.06 | 0 |
| 03:03 PM | $274.06 | Up $0.00 | $274.08 | $274.06 | 0 |
| 02:57 PM | $274.15 | Up $0.24 | $274.26 | $274.15 | 300 |
| 02:57 PM | $274.15 | Up $0.00 | $274.26 | $274.15 | 0 |
| 02:57 PM | $274.15 | Up $0.00 | $274.26 | $274.15 | 0 |
| 02:57 PM | $274.15 | Up $0.00 | $274.26 | $274.15 | 0 |
| 02:57 PM | $274.15 | Up $0.00 | $274.26 | $274.15 | 0 |
| 02:57 PM | $274.15 | Up $0.00 | $274.26 | $274.15 | 0 |
| 02:55 PM | $273.91 | Down $ -0.32 | $273.97 | $273.91 | 700 |
| 02:55 PM | $273.91 | Up $0.00 | $273.97 | $273.91 | 0 |
| 02:47 PM | $274.23 | Up $0.01 | $274.23 | $274.23 | 100 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:47 PM | $274.23 | Up $0.00 | $274.23 | $274.23 | 0 |
| 02:43 PM | $274.22 | Up $0.09 | $274.22 | $274.22 | 100 |
| 02:43 PM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 02:43 PM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 02:43 PM | $274.22 | Up $0.00 | $274.22 | $274.22 | 0 |
| 02:42 PM | $274.13 | Down $ -0.09 | $274.13 | $274.13 | 100 |
| 02:41 PM | $274.22 | Down $ -0.09 | $274.24 | $274.22 | 600 |
| 02:40 PM | $274.31 | Up $0.02 | $274.37 | $274.31 | 700 |
| 02:32 PM | $274.29 | Up $0.46 | $274.29 | $274.22 | 800 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:32 PM | $274.29 | Up $0.00 | $274.29 | $274.22 | 0 |
| 02:15 PM | $273.83 | Down $ -0.04 | $273.83 | $273.83 | 200 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:15 PM | $273.83 | Up $0.00 | $273.83 | $273.83 | 0 |
| 02:13 PM | $273.87 | Up $0.08 | $273.87 | $273.87 | 300 |
| 02:13 PM | $273.87 | Up $0.00 | $273.87 | $273.87 | 0 |
| 02:10 PM | $273.79 | Up $0.22 | $273.89 | $273.79 | 200 |
| 02:10 PM | $273.79 | Up $0.00 | $273.89 | $273.79 | 0 |
| 02:10 PM | $273.79 | Up $0.00 | $273.89 | $273.79 | 0 |
| 02:04 PM | $273.57 | Down $ -0.13 | $273.68 | $273.57 | 500 |
| 02:04 PM | $273.57 | Up $0.00 | $273.68 | $273.57 | 0 |
| 02:04 PM | $273.57 | Up $0.00 | $273.68 | $273.57 | 0 |
| 02:04 PM | $273.57 | Up $0.00 | $273.68 | $273.57 | 0 |
| 02:04 PM | $273.57 | Up $0.00 | $273.68 | $273.57 | 0 |
| 02:04 PM | $273.57 | Up $0.00 | $273.68 | $273.57 | 0 |
| 02:00 PM | $273.70 | Down $ -0.60 | $274.25 | $273.70 | 1,400 |
| 02:00 PM | $273.70 | Up $0.00 | $274.25 | $273.70 | 0 |
| 02:00 PM | $273.70 | Up $0.00 | $274.25 | $273.70 | 0 |
| 02:00 PM | $273.70 | Up $0.00 | $274.25 | $273.70 | 0 |
| 01:42 PM | $274.30 | Up $0.33 | $274.31 | $274.30 | 200 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:42 PM | $274.30 | Up $0.00 | $274.31 | $274.30 | 0 |
| 01:40 PM | $273.97 | Up $0.17 | $273.99 | $273.97 | 600 |
| 01:40 PM | $273.97 | Up $0.00 | $273.99 | $273.97 | 0 |
| 01:36 PM | $273.80 | Down $ -0.08 | $273.87 | $273.80 | 500 |
| 01:36 PM | $273.80 | Up $0.00 | $273.87 | $273.80 | 0 |
| 01:36 PM | $273.80 | Up $0.00 | $273.87 | $273.80 | 0 |
| 01:36 PM | $273.80 | Up $0.00 | $273.87 | $273.80 | 0 |
| 01:03 PM | $273.88 | Down $ -0.06 | $273.88 | $273.88 | 200 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 01:03 PM | $273.88 | Up $0.00 | $273.88 | $273.88 | 0 |
| 12:53 PM | $273.94 | Down $ -0.24 | $273.96 | $273.94 | 500 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:53 PM | $273.94 | Up $0.00 | $273.96 | $273.94 | 0 |
| 12:41 PM | $274.18 | Down $ -0.31 | $274.18 | $274.18 | 100 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:41 PM | $274.18 | Up $0.00 | $274.18 | $274.18 | 0 |
| 12:35 PM | $274.49 | Up $0.03 | $274.49 | $274.49 | 100 |
| 12:35 PM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 12:35 PM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 12:35 PM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 12:35 PM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 12:35 PM | $274.49 | Up $0.00 | $274.49 | $274.49 | 0 |
| 12:34 PM | $274.46 | Up $0.22 | $274.46 | $274.44 | 400 |
| 12:32 PM | $274.24 | Down $ -0.51 | $274.40 | $274.24 | 1,000 |
| 12:32 PM | $274.24 | Up $0.00 | $274.40 | $274.24 | 0 |
| 12:31 PM | $274.75 | Up $0.18 | $274.75 | $274.75 | 200 |
| 12:25 PM | $274.57 | Down $ -0.16 | $274.57 | $274.57 | 100 |
| 12:25 PM | $274.57 | Up $0.00 | $274.57 | $274.57 | 0 |
| 12:25 PM | $274.57 | Up $0.00 | $274.57 | $274.57 | 0 |
| 12:25 PM | $274.57 | Up $0.00 | $274.57 | $274.57 | 0 |
| 12:25 PM | $274.57 | Up $0.00 | $274.57 | $274.57 | 0 |
| 12:25 PM | $274.57 | Up $0.00 | $274.57 | $274.57 | 0 |
| 12:22 PM | $274.73 | Up $0.07 | $274.73 | $274.73 | 200 |
| 12:22 PM | $274.73 | Up $0.00 | $274.73 | $274.73 | 0 |
| 12:22 PM | $274.73 | Up $0.00 | $274.73 | $274.73 | 0 |
| 11:32 AM | $274.66 | Down $ -0.18 | $274.66 | $274.59 | 300 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:32 AM | $274.66 | Up $0.00 | $274.66 | $274.59 | 0 |
| 11:15 AM | $274.84 | Down $ -0.27 | $274.84 | $274.84 | 100 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:15 AM | $274.84 | Up $0.00 | $274.84 | $274.84 | 0 |
| 11:03 AM | $275.11 | Down $ -0.78 | $275.41 | $275.11 | 300 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:03 AM | $275.11 | Up $0.00 | $275.41 | $275.11 | 0 |
| 11:02 AM | $275.89 | Up $0.33 | $275.89 | $275.89 | 100 |
| 11:01 AM | $275.56 | Up $0.61 | $275.56 | $275.55 | 200 |
| 10:58 AM | $274.95 | Up $0.28 | $274.95 | $274.88 | 1,200 |
| 10:58 AM | $274.95 | Up $0.00 | $274.95 | $274.88 | 0 |
| 10:58 AM | $274.95 | Up $0.00 | $274.95 | $274.88 | 0 |
| 10:35 AM | $274.67 | Down $ -0.11 | $274.67 | $274.67 | 100 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:35 AM | $274.67 | Up $0.00 | $274.67 | $274.67 | 0 |
| 10:34 AM | $274.78 | Down $ -0.14 | $274.79 | $274.78 | 200 |
| 10:32 AM | $274.92 | Down $ -0.20 | $274.92 | $274.92 | 200 |
| 10:32 AM | $274.92 | Up $0.00 | $274.92 | $274.92 | 0 |
| 10:31 AM | $275.12 | Up $0.01 | $275.12 | $275.09 | 500 |
| 10:14 AM | $275.11 | Up $0.09 | $275.11 | $275.11 | 100 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:14 AM | $275.11 | Up $0.00 | $275.11 | $275.11 | 0 |
| 10:13 AM | $275.02 | Down $ -0.01 | $275.02 | $275.02 | 100 |
| 10:12 AM | $275.03 | Up $0.01 | $275.03 | $275.03 | 100 |
| 10:07 AM | $275.02 | Down $ -0.29 | $275.06 | $275.02 | 300 |
| 10:07 AM | $275.02 | Up $0.00 | $275.06 | $275.02 | 0 |
| 10:07 AM | $275.02 | Up $0.00 | $275.06 | $275.02 | 0 |
| 10:07 AM | $275.02 | Up $0.00 | $275.06 | $275.02 | 0 |
| 10:07 AM | $275.02 | Up $0.00 | $275.06 | $275.02 | 0 |
| 10:00 AM | $275.31 | Down $ -0.40 | $275.31 | $275.31 | 100 |
| 10:00 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 10:00 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 10:00 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 10:00 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 10:00 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 10:00 AM | $275.31 | Up $0.00 | $275.31 | $275.31 | 0 |
| 09:56 AM | $275.71 | Down $ -0.49 | $275.71 | $275.71 | 100 |
| 09:56 AM | $275.71 | Up $0.00 | $275.71 | $275.71 | 0 |
| 09:56 AM | $275.71 | Up $0.00 | $275.71 | $275.71 | 0 |
| 09:56 AM | $275.71 | Up $0.00 | $275.71 | $275.71 | 0 |
| 09:51 AM | $276.20 | Up $0.13 | $276.20 | $276.20 | 100 |
| 09:51 AM | $276.20 | Up $0.00 | $276.20 | $276.20 | 0 |
| 09:51 AM | $276.20 | Up $0.00 | $276.20 | $276.20 | 0 |
| 09:51 AM | $276.20 | Up $0.00 | $276.20 | $276.20 | 0 |
| 09:51 AM | $276.20 | Up $0.00 | $276.20 | $276.20 | 0 |
| 09:47 AM | $276.07 | Up $0.10 | $276.07 | $275.98 | 500 |
| 09:47 AM | $276.07 | Up $0.00 | $276.07 | $275.98 | 0 |
| 09:47 AM | $276.07 | Up $0.00 | $276.07 | $275.98 | 0 |
| 09:47 AM | $276.07 | Up $0.00 | $276.07 | $275.98 | 0 |
| 09:44 AM | $275.97 | Up $0.43 | $275.97 | $275.97 | 200 |
| 09:44 AM | $275.97 | Up $0.00 | $275.97 | $275.97 | 0 |
| 09:44 AM | $275.97 | Up $0.00 | $275.97 | $275.97 | 0 |
| 09:43 AM | $275.54 | Down $ -0.38 | $275.59 | $275.54 | 400 |
| 09:42 AM | $275.92 | Up $0.20 | $275.92 | $275.05 | 500 |
| 09:30 AM | $275.72 | Down $ -0.15 | $275.72 | $275.72 | 100 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| 09:30 AM | $275.72 | Up $0.00 | $275.72 | $275.72 | 0 |
| Previous close | $275.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $274.00 | $274.73 | $274.75 | $273.57 | 53,700 |
| 14/08/2025 | $275.87 | $274.59 | $276.25 | $273.95 | 95,000 |
| 13/08/2025 | $274.74 | $272.96 | $275.10 | $272.63 | 88,600 |
| 12/08/2025 | $269.29 | $268.19 | $269.42 | $267.97 | 50,700 |
| 11/08/2025 | $270.04 | $271.61 | $272.24 | $269.69 | 59,900 |
| 08/08/2025 | $271.99 | $272.41 | $272.45 | $270.89 | 78,000 |
| 07/08/2025 | $273.39 | $272.11 | $273.79 | $271.80 | 101,700 |
| 06/08/2025 | $270.04 | $269.70 | $270.39 | $268.63 | 79,800 |
| 05/08/2025 | $271.72 | $272.85 | $272.86 | $270.05 | 84,100 |
| 01/08/2025 | $269.98 | $268.82 | $270.36 | $267.62 | 45,200 |
| 31/07/2025 | $273.12 | $274.45 | $275.04 | $271.28 | 80,400 |
| 30/07/2025 | $273.28 | $273.22 | $274.69 | $270.79 | 87,900 |
| 29/07/2025 | $271.19 | $271.49 | $272.23 | $270.10 | 100,900 |
| 28/07/2025 | $268.64 | $271.58 | $271.73 | $268.47 | 106,700 |
| 25/07/2025 | $274.26 | $270.20 | $274.73 | $270.02 | 89,700 |
| 24/07/2025 | $264.66 | $268.95 | $271.29 | $264.37 | 123,300 |
| 23/07/2025 | $243.06 | $243.88 | $244.23 | $242.40 | 45,300 |
| 22/07/2025 | $244.55 | $247.25 | $247.62 | $244.42 | 44,900 |
| 16/07/2025 | $242.23 | $241.91 | $243.39 | $241.27 | 45,600 |
| 15/07/2025 | $242.74 | $242.88 | $243.89 | $242.17 | 46,400 |
| 14/07/2025 | $245.35 | $247.59 | $247.79 | $244.67 | 124,900 |
| 11/07/2025 | $243.58 | $242.14 | $243.95 | $242.14 | 67,500 |
| 10/07/2025 | $244.15 | $245.26 | $245.93 | $244.03 | 43,800 |
| 09/07/2025 | $243.29 | $243.23 | $244.35 | $242.96 | 57,700 |
| 08/07/2025 | $242.44 | $244.61 | $245.27 | $242.15 | 80,800 |
| 07/07/2025 | $241.22 | $242.91 | $242.92 | $240.41 | 54,300 |
| 04/07/2025 | $242.00 | $242.43 | $242.71 | $241.72 | 18,900 |
| 03/07/2025 | $242.10 | $242.28 | $242.98 | $241.67 | 35,800 |
| 02/07/2025 | $239.35 | $240.77 | $240.83 | $238.85 | 96,400 |
| 30/06/2025 | $237.63 | $235.03 | $238.34 | $235.03 | 53,300 |
Graphs are not available, please refer to the detailed table