Find a quote
FIRSTSERVICE CORPORATION
197.91 Down -5.18 (-2.62 %)
Delayed : 2026/03/11 14:38:15
- Previous close $203.09
- Opening $202.13
- Today High $204.58
- Today Low $196.95
- Price Bid $197.67
- Price Ask $197.67
- 52 Weeks High $290.34
- 52 Weeks Low $196.01
- Size Bid 1
- Size Ask 2
- Volume 46,450
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:38 PM | $197.91 | Down $ -0.06 | $197.91 | $197.91 | 100 |
| 02:36 PM | $197.97 | Down $ -0.04 | $197.97 | $197.97 | 500 |
| 02:36 PM | $197.97 | Up $0.00 | $197.97 | $197.97 | 0 |
| 02:32 PM | $198.01 | Up $0.09 | $198.03 | $198.01 | 300 |
| 02:32 PM | $198.01 | Up $0.00 | $198.03 | $198.01 | 0 |
| 02:32 PM | $198.01 | Up $0.00 | $198.03 | $198.01 | 0 |
| 02:32 PM | $198.01 | Up $0.00 | $198.03 | $198.01 | 0 |
| 02:31 PM | $197.92 | Down $ -0.14 | $197.92 | $197.92 | 100 |
| 02:29 PM | $198.06 | Down $ -0.01 | $198.08 | $198.06 | 300 |
| 02:29 PM | $198.06 | Up $0.00 | $198.08 | $198.06 | 0 |
| 02:28 PM | $198.07 | Down $ -0.08 | $198.07 | $198.03 | 200 |
| 02:27 PM | $198.15 | Up $0.28 | $198.37 | $198.05 | 800 |
| 02:26 PM | $197.87 | Up $0.25 | $197.87 | $197.87 | 100 |
| 02:25 PM | $197.61 | Up $0.00 | $197.61 | $197.61 | 400 |
| 02:23 PM | $197.61 | Down $ -0.18 | $197.61 | $197.61 | 100 |
| 02:23 PM | $197.61 | Up $0.00 | $197.61 | $197.61 | 0 |
| 02:20 PM | $197.79 | Up $0.18 | $197.79 | $197.79 | 100 |
| 02:20 PM | $197.79 | Up $0.00 | $197.79 | $197.79 | 0 |
| 02:20 PM | $197.79 | Up $0.00 | $197.79 | $197.79 | 0 |
| 02:19 PM | $197.61 | Up $0.00 | $197.61 | $197.61 | 100 |
| 02:17 PM | $197.61 | Down $ -0.07 | $197.61 | $197.61 | 200 |
| 02:17 PM | $197.61 | Up $0.00 | $197.61 | $197.61 | 0 |
| 02:16 PM | $197.68 | Down $ -0.01 | $197.84 | $197.68 | 300 |
| 02:15 PM | $197.69 | Down $ -0.12 | $197.69 | $197.69 | 100 |
| 02:10 PM | $197.81 | Down $ -0.05 | $197.82 | $197.81 | 200 |
| 02:10 PM | $197.81 | Up $0.00 | $197.82 | $197.81 | 0 |
| 02:10 PM | $197.81 | Up $0.00 | $197.82 | $197.81 | 0 |
| 02:10 PM | $197.81 | Up $0.00 | $197.82 | $197.81 | 0 |
| 02:10 PM | $197.81 | Up $0.00 | $197.82 | $197.81 | 0 |
| 02:04 PM | $197.86 | Up $0.03 | $198.15 | $197.82 | 1,000 |
| 02:04 PM | $197.86 | Up $0.00 | $198.15 | $197.82 | 0 |
| 02:04 PM | $197.86 | Up $0.00 | $198.15 | $197.82 | 0 |
| 02:04 PM | $197.86 | Up $0.00 | $198.15 | $197.82 | 0 |
| 02:04 PM | $197.86 | Up $0.00 | $198.15 | $197.82 | 0 |
| 02:04 PM | $197.86 | Up $0.00 | $198.15 | $197.82 | 0 |
| 02:02 PM | $197.83 | Down $ -0.24 | $197.83 | $197.83 | 100 |
| 02:02 PM | $197.83 | Up $0.00 | $197.83 | $197.83 | 0 |
| 01:58 PM | $198.07 | Down $ -0.10 | $198.08 | $198.07 | 500 |
| 01:58 PM | $198.07 | Up $0.00 | $198.08 | $198.07 | 0 |
| 01:58 PM | $198.07 | Up $0.00 | $198.08 | $198.07 | 0 |
| 01:58 PM | $198.07 | Up $0.00 | $198.08 | $198.07 | 0 |
| 01:57 PM | $198.17 | Down $ -0.01 | $198.17 | $198.17 | 100 |
| 01:56 PM | $198.18 | Down $ -0.15 | $198.18 | $198.18 | 100 |
| 01:55 PM | $198.33 | Down $ -0.04 | $198.37 | $198.33 | 600 |
| 01:54 PM | $198.37 | Up $0.02 | $198.37 | $198.35 | 200 |
| 01:53 PM | $198.35 | Up $0.06 | $198.35 | $198.35 | 100 |
| 01:51 PM | $198.29 | Down $ -0.23 | $198.29 | $198.29 | 100 |
| 01:51 PM | $198.29 | Up $0.00 | $198.29 | $198.29 | 0 |
| 01:48 PM | $198.52 | Up $0.70 | $198.52 | $198.19 | 200 |
| 01:48 PM | $198.52 | Up $0.00 | $198.52 | $198.19 | 0 |
| 01:48 PM | $198.52 | Up $0.00 | $198.52 | $198.19 | 0 |
| 01:44 PM | $197.82 | Up $0.03 | $197.87 | $197.67 | 500 |
| 01:44 PM | $197.82 | Up $0.00 | $197.87 | $197.67 | 0 |
| 01:44 PM | $197.82 | Up $0.00 | $197.87 | $197.67 | 0 |
| 01:44 PM | $197.82 | Up $0.00 | $197.87 | $197.67 | 0 |
| 01:40 PM | $197.79 | Up $0.45 | $197.81 | $197.55 | 600 |
| 01:40 PM | $197.79 | Up $0.00 | $197.81 | $197.55 | 0 |
| 01:40 PM | $197.79 | Up $0.00 | $197.81 | $197.55 | 0 |
| 01:40 PM | $197.79 | Up $0.00 | $197.81 | $197.55 | 0 |
| 01:37 PM | $197.34 | Down $ -0.18 | $197.49 | $197.34 | 300 |
| 01:37 PM | $197.34 | Up $0.00 | $197.49 | $197.34 | 0 |
| 01:37 PM | $197.34 | Up $0.00 | $197.49 | $197.34 | 0 |
| 01:36 PM | $197.52 | Up $0.00 | $197.52 | $197.52 | 300 |
| 01:35 PM | $197.52 | Up $0.00 | $197.52 | $197.52 | 100 |
| 01:34 PM | $197.52 | Down $ -0.20 | $197.74 | $197.52 | 300 |
| 01:31 PM | $197.72 | Down $ -0.40 | $198.02 | $197.72 | 1,100 |
| 01:31 PM | $197.72 | Up $0.00 | $198.02 | $197.72 | 0 |
| 01:31 PM | $197.72 | Up $0.00 | $198.02 | $197.72 | 0 |
| 01:29 PM | $198.12 | Up $0.57 | $198.13 | $197.74 | 1,500 |
| 01:29 PM | $198.12 | Up $0.00 | $198.13 | $197.74 | 0 |
| 01:27 PM | $197.55 | Up $0.05 | $197.55 | $197.55 | 200 |
| 01:27 PM | $197.55 | Up $0.00 | $197.55 | $197.55 | 0 |
| 01:24 PM | $197.50 | Up $0.15 | $197.56 | $197.50 | 400 |
| 01:24 PM | $197.50 | Up $0.00 | $197.56 | $197.50 | 0 |
| 01:24 PM | $197.50 | Up $0.00 | $197.56 | $197.50 | 0 |
| 01:23 PM | $197.35 | Down $ -0.01 | $197.35 | $197.35 | 100 |
| 01:22 PM | $197.36 | Down $ -0.24 | $197.36 | $197.36 | 100 |
| 01:19 PM | $197.61 | Up $0.30 | $197.61 | $197.61 | 100 |
| 01:19 PM | $197.61 | Up $0.00 | $197.61 | $197.61 | 0 |
| 01:19 PM | $197.61 | Up $0.00 | $197.61 | $197.61 | 0 |
| 01:14 PM | $197.30 | Down $ -0.19 | $197.49 | $197.30 | 800 |
| 01:14 PM | $197.30 | Up $0.00 | $197.49 | $197.30 | 0 |
| 01:14 PM | $197.30 | Up $0.00 | $197.49 | $197.30 | 0 |
| 01:14 PM | $197.30 | Up $0.00 | $197.49 | $197.30 | 0 |
| 01:14 PM | $197.30 | Up $0.00 | $197.49 | $197.30 | 0 |
| 01:13 PM | $197.49 | Up $0.01 | $197.50 | $197.49 | 600 |
| 01:11 PM | $197.48 | Down $ -0.15 | $197.48 | $197.48 | 100 |
| 01:11 PM | $197.48 | Up $0.00 | $197.48 | $197.48 | 0 |
| 01:10 PM | $197.63 | Down $ -0.07 | $197.63 | $197.63 | 100 |
| 01:05 PM | $197.70 | Up $0.69 | $197.70 | $197.00 | 1,700 |
| 01:05 PM | $197.70 | Up $0.00 | $197.70 | $197.00 | 0 |
| 01:05 PM | $197.70 | Up $0.00 | $197.70 | $197.00 | 0 |
| 01:05 PM | $197.70 | Up $0.00 | $197.70 | $197.00 | 0 |
| 01:05 PM | $197.70 | Up $0.00 | $197.70 | $197.00 | 0 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 200 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:58 PM | $197.01 | Up $0.00 | $197.01 | $197.01 | 0 |
| 12:57 PM | $197.01 | Up $0.01 | $197.01 | $197.01 | 100 |
| 12:56 PM | $197.00 | Up $0.05 | $197.00 | $197.00 | 100 |
| 12:53 PM | $196.95 | Down $ -0.66 | $197.03 | $196.95 | 300 |
| 12:53 PM | $196.95 | Up $0.00 | $197.03 | $196.95 | 0 |
| 12:53 PM | $196.95 | Up $0.00 | $197.03 | $196.95 | 0 |
| 12:52 PM | $197.61 | Down $ -0.38 | $198.11 | $197.61 | 1,900 |
| 12:51 PM | $197.99 | Up $0.15 | $197.99 | $197.85 | 200 |
| 12:50 PM | $197.84 | Up $0.01 | $197.84 | $197.84 | 100 |
| 12:49 PM | $197.83 | Up $0.00 | $197.83 | $197.83 | 100 |
| 12:48 PM | $197.83 | Up $0.02 | $197.83 | $197.82 | 200 |
| 12:47 PM | $197.81 | Down $ -0.20 | $197.81 | $197.81 | 100 |
| 12:44 PM | $198.01 | Up $0.02 | $198.01 | $198.01 | 100 |
| 12:44 PM | $198.01 | Up $0.00 | $198.01 | $198.01 | 0 |
| 12:44 PM | $198.01 | Up $0.00 | $198.01 | $198.01 | 0 |
| 12:41 PM | $197.99 | Up $0.29 | $198.03 | $197.72 | 800 |
| 12:41 PM | $197.99 | Up $0.00 | $198.03 | $197.72 | 0 |
| 12:41 PM | $197.99 | Up $0.00 | $198.03 | $197.72 | 0 |
| 12:40 PM | $197.70 | Down $ -0.15 | $197.70 | $197.70 | 100 |
| 12:39 PM | $197.85 | Down $ -0.06 | $197.85 | $197.85 | 100 |
| 12:33 PM | $197.90 | Up $0.09 | $197.90 | $197.46 | 800 |
| 12:33 PM | $197.90 | Up $0.00 | $197.90 | $197.46 | 0 |
| 12:33 PM | $197.90 | Up $0.00 | $197.90 | $197.46 | 0 |
| 12:33 PM | $197.90 | Up $0.00 | $197.90 | $197.46 | 0 |
| 12:33 PM | $197.90 | Up $0.00 | $197.90 | $197.46 | 0 |
| 12:33 PM | $197.90 | Up $0.00 | $197.90 | $197.46 | 0 |
| 12:32 PM | $197.81 | Down $ -0.77 | $198.27 | $197.81 | 1,600 |
| 12:23 PM | $198.58 | Up $0.24 | $198.58 | $198.58 | 100 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:23 PM | $198.58 | Up $0.00 | $198.58 | $198.58 | 0 |
| 12:22 PM | $198.35 | Up $0.04 | $198.35 | $198.35 | 100 |
| 12:21 PM | $198.30 | Down $ -0.05 | $198.30 | $198.30 | 100 |
| 12:18 PM | $198.35 | Down $ -0.02 | $198.35 | $198.35 | 100 |
| 12:18 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 12:18 PM | $198.35 | Up $0.00 | $198.35 | $198.35 | 0 |
| 12:04 PM | $198.37 | Down $ -0.15 | $198.50 | $198.37 | 200 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:04 PM | $198.37 | Up $0.00 | $198.50 | $198.37 | 0 |
| 12:03 PM | $198.52 | Up $0.02 | $198.52 | $198.52 | 100 |
| 12:00 PM | $198.50 | Down $ -0.29 | $198.50 | $198.50 | 800 |
| 12:00 PM | $198.50 | Up $0.00 | $198.50 | $198.50 | 0 |
| 12:00 PM | $198.50 | Up $0.00 | $198.50 | $198.50 | 0 |
| 11:59 AM | $198.79 | Up $0.53 | $198.79 | $198.79 | 100 |
| 11:58 AM | $198.26 | Down $ -0.32 | $198.26 | $198.26 | 200 |
| 11:57 AM | $198.58 | Down $ -0.35 | $198.72 | $198.58 | 900 |
| 11:48 AM | $198.94 | Up $0.03 | $198.94 | $198.94 | 100 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:48 AM | $198.94 | Up $0.00 | $198.94 | $198.94 | 0 |
| 11:47 AM | $198.90 | Up $0.13 | $198.90 | $198.90 | 300 |
| 11:44 AM | $198.77 | Down $ -0.03 | $198.77 | $198.77 | 200 |
| 11:44 AM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 11:44 AM | $198.77 | Up $0.00 | $198.77 | $198.77 | 0 |
| 11:41 AM | $198.80 | Down $ -0.29 | $199.11 | $198.79 | 500 |
| 11:41 AM | $198.80 | Up $0.00 | $199.11 | $198.79 | 0 |
| 11:41 AM | $198.80 | Up $0.00 | $199.11 | $198.79 | 0 |
| 11:29 AM | $199.09 | Down $ -0.75 | $199.38 | $199.09 | 600 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:29 AM | $199.09 | Up $0.00 | $199.38 | $199.09 | 0 |
| 11:25 AM | $199.84 | Up $0.02 | $199.84 | $199.83 | 200 |
| 11:25 AM | $199.84 | Up $0.00 | $199.84 | $199.83 | 0 |
| 11:25 AM | $199.84 | Up $0.00 | $199.84 | $199.83 | 0 |
| 11:25 AM | $199.84 | Up $0.00 | $199.84 | $199.83 | 0 |
| 11:24 AM | $199.82 | Down $ -0.18 | $199.82 | $199.82 | 100 |
| 11:14 AM | $200.00 | Down $ -0.37 | $200.01 | $200.00 | 200 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:14 AM | $200.00 | Up $0.00 | $200.01 | $200.00 | 0 |
| 11:12 AM | $200.37 | Down $ -0.28 | $200.37 | $200.37 | 200 |
| 11:12 AM | $200.37 | Up $0.00 | $200.37 | $200.37 | 0 |
| 11:07 AM | $200.65 | Down $ -0.15 | $200.84 | $200.65 | 700 |
| 11:07 AM | $200.65 | Up $0.00 | $200.84 | $200.65 | 0 |
| 11:07 AM | $200.65 | Up $0.00 | $200.84 | $200.65 | 0 |
| 11:07 AM | $200.65 | Up $0.00 | $200.84 | $200.65 | 0 |
| 11:07 AM | $200.65 | Up $0.00 | $200.84 | $200.65 | 0 |
| 11:03 AM | $200.80 | Down $ -0.17 | $200.95 | $200.80 | 200 |
| 11:03 AM | $200.80 | Up $0.00 | $200.95 | $200.80 | 0 |
| 11:03 AM | $200.80 | Up $0.00 | $200.95 | $200.80 | 0 |
| 11:03 AM | $200.80 | Up $0.00 | $200.95 | $200.80 | 0 |
| 11:02 AM | $200.97 | Down $ -0.27 | $200.97 | $200.95 | 400 |
| 11:00 AM | $201.24 | Down $ -0.01 | $201.24 | $201.24 | 100 |
| 11:00 AM | $201.24 | Up $0.00 | $201.24 | $201.24 | 0 |
| 10:55 AM | $201.25 | Up $0.35 | $201.25 | $201.25 | 100 |
| 10:55 AM | $201.25 | Up $0.00 | $201.25 | $201.25 | 0 |
| 10:55 AM | $201.25 | Up $0.00 | $201.25 | $201.25 | 0 |
| 10:55 AM | $201.25 | Up $0.00 | $201.25 | $201.25 | 0 |
| 10:55 AM | $201.25 | Up $0.00 | $201.25 | $201.25 | 0 |
| 10:54 AM | $200.90 | Up $0.04 | $200.95 | $200.90 | 300 |
| 10:50 AM | $200.86 | Up $0.65 | $200.86 | $200.85 | 400 |
| 10:50 AM | $200.86 | Up $0.00 | $200.86 | $200.85 | 0 |
| 10:50 AM | $200.86 | Up $0.00 | $200.86 | $200.85 | 0 |
| 10:50 AM | $200.86 | Up $0.00 | $200.86 | $200.85 | 0 |
| 10:47 AM | $200.21 | Down $ -0.71 | $200.78 | $200.21 | 500 |
| 10:47 AM | $200.21 | Up $0.00 | $200.78 | $200.21 | 0 |
| 10:47 AM | $200.21 | Up $0.00 | $200.78 | $200.21 | 0 |
| 10:39 AM | $200.92 | Up $0.14 | $200.92 | $200.92 | 200 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:39 AM | $200.92 | Up $0.00 | $200.92 | $200.92 | 0 |
| 10:37 AM | $200.78 | Up $0.01 | $200.78 | $200.77 | 300 |
| 10:37 AM | $200.78 | Up $0.00 | $200.78 | $200.77 | 0 |
| 10:36 AM | $200.77 | Up $0.52 | $200.77 | $200.77 | 100 |
| 10:35 AM | $200.25 | Up $0.00 | $200.25 | $200.25 | 100 |
| 10:34 AM | $200.25 | Up $0.59 | $200.25 | $200.18 | 900 |
| 10:27 AM | $199.66 | Down $ -0.27 | $200.06 | $199.66 | 800 |
| 10:27 AM | $199.66 | Up $0.00 | $200.06 | $199.66 | 0 |
| 10:27 AM | $199.66 | Up $0.00 | $200.06 | $199.66 | 0 |
| 10:27 AM | $199.66 | Up $0.00 | $200.06 | $199.66 | 0 |
| 10:27 AM | $199.66 | Up $0.00 | $200.06 | $199.66 | 0 |
| 10:27 AM | $199.66 | Up $0.00 | $200.06 | $199.66 | 0 |
| 10:27 AM | $199.66 | Up $0.00 | $200.06 | $199.66 | 0 |
| 10:25 AM | $199.93 | Down $ -0.31 | $200.24 | $199.93 | 700 |
| 10:25 AM | $199.93 | Up $0.00 | $200.24 | $199.93 | 0 |
| 10:24 AM | $200.24 | Down $ -0.02 | $200.25 | $200.24 | 200 |
| 10:23 AM | $200.26 | Down $ -0.46 | $200.43 | $200.26 | 400 |
| 10:22 AM | $200.72 | Down $ -0.57 | $200.92 | $200.72 | 200 |
| 10:21 AM | $201.29 | Down $ -0.19 | $201.48 | $201.29 | 1,000 |
| 10:20 AM | $201.48 | Down $ -0.16 | $201.48 | $201.48 | 100 |
| 10:19 AM | $201.64 | Down $ -0.02 | $201.70 | $201.64 | 400 |
| 10:12 AM | $201.66 | Down $ -0.47 | $202.13 | $201.66 | 400 |
| 10:12 AM | $201.66 | Up $0.00 | $202.13 | $201.66 | 0 |
| 10:12 AM | $201.66 | Up $0.00 | $202.13 | $201.66 | 0 |
| 10:12 AM | $201.66 | Up $0.00 | $202.13 | $201.66 | 0 |
| 10:12 AM | $201.66 | Up $0.00 | $202.13 | $201.66 | 0 |
| 10:12 AM | $201.66 | Up $0.00 | $202.13 | $201.66 | 0 |
| 10:12 AM | $201.66 | Up $0.00 | $202.13 | $201.66 | 0 |
| 10:07 AM | $202.13 | Up $0.57 | $202.15 | $201.61 | 1,700 |
| 10:07 AM | $202.13 | Up $0.00 | $202.15 | $201.61 | 0 |
| 10:07 AM | $202.13 | Up $0.00 | $202.15 | $201.61 | 0 |
| 10:07 AM | $202.13 | Up $0.00 | $202.15 | $201.61 | 0 |
| 10:07 AM | $202.13 | Up $0.00 | $202.15 | $201.61 | 0 |
| 10:05 AM | $201.56 | Up $0.19 | $201.56 | $201.56 | 200 |
| 10:05 AM | $201.56 | Up $0.00 | $201.56 | $201.56 | 0 |
| 10:04 AM | $201.38 | Down $ -0.03 | $201.42 | $200.99 | 1,300 |
| 09:58 AM | $201.40 | Up $0.35 | $201.40 | $201.40 | 100 |
| 09:58 AM | $201.40 | Up $0.00 | $201.40 | $201.40 | 0 |
| 09:58 AM | $201.40 | Up $0.00 | $201.40 | $201.40 | 0 |
| 09:58 AM | $201.40 | Up $0.00 | $201.40 | $201.40 | 0 |
| 09:58 AM | $201.40 | Up $0.00 | $201.40 | $201.40 | 0 |
| 09:58 AM | $201.40 | Up $0.00 | $201.40 | $201.40 | 0 |
| 09:51 AM | $201.05 | Down $ -0.38 | $201.05 | $201.05 | 100 |
| 09:51 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 09:51 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 09:51 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 09:51 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 09:51 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 09:51 AM | $201.05 | Up $0.00 | $201.05 | $201.05 | 0 |
| 09:49 AM | $201.43 | Up $0.27 | $201.43 | $201.05 | 300 |
| 09:49 AM | $201.43 | Up $0.00 | $201.43 | $201.05 | 0 |
| 09:48 AM | $201.16 | Down $ -0.33 | $204.58 | $201.16 | 3,900 |
| 09:42 AM | $201.49 | Down $ -0.64 | $201.49 | $201.48 | 400 |
| 09:42 AM | $201.49 | Up $0.00 | $201.49 | $201.48 | 0 |
| 09:42 AM | $201.49 | Up $0.00 | $201.49 | $201.48 | 0 |
| 09:42 AM | $201.49 | Up $0.00 | $201.49 | $201.48 | 0 |
| 09:42 AM | $201.49 | Up $0.00 | $201.49 | $201.48 | 0 |
| 09:42 AM | $201.49 | Up $0.00 | $201.49 | $201.48 | 0 |
| 09:30 AM | $202.13 | Down $ -0.96 | $202.13 | $202.13 | 200 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| 09:30 AM | $202.13 | Up $0.00 | $202.13 | $202.13 | 0 |
| Previous close | $203.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $197.63 | $198.50 | $198.58 | $196.95 | 25,800 |
| 10/03/2026 | $203.09 | $202.91 | $204.69 | $202.13 | 68,800 |
| 09/03/2026 | $203.90 | $197.75 | $204.50 | $197.75 | 83,900 |
| 06/03/2026 | $202.33 | $203.11 | $203.18 | $201.38 | 96,000 |
| 05/03/2026 | $205.07 | $203.78 | $207.00 | $201.97 | 153,300 |
| 04/03/2026 | $205.51 | $208.70 | $208.91 | $205.25 | 115,300 |
| 03/03/2026 | $210.24 | $206.61 | $211.59 | $206.61 | 82,100 |
| 02/03/2026 | $212.60 | $214.87 | $214.87 | $212.00 | 166,300 |
| 27/02/2026 | $214.94 | $213.44 | $217.34 | $213.06 | 175,700 |
| 26/02/2026 | $216.60 | $214.51 | $216.73 | $213.33 | 181,900 |
| 25/02/2026 | $212.32 | $210.78 | $213.27 | $209.83 | 46,600 |
| 24/02/2026 | $212.73 | $212.05 | $213.91 | $210.64 | 97,900 |
| 23/02/2026 | $207.65 | $208.59 | $210.81 | $207.19 | 78,800 |
| 20/02/2026 | $213.21 | $212.51 | $213.54 | $210.64 | 130,100 |
| 19/02/2026 | $213.72 | $213.29 | $214.80 | $212.73 | 73,800 |
| 18/02/2026 | $214.94 | $212.87 | $215.77 | $212.17 | 155,400 |
| 17/02/2026 | $210.25 | $212.13 | $213.49 | $208.88 | 91,000 |
| 13/02/2026 | $210.63 | $206.42 | $210.84 | $206.34 | 118,800 |
| 12/02/2026 | $204.51 | $209.62 | $209.88 | $204.33 | 147,600 |
| 11/02/2026 | $213.50 | $216.60 | $217.42 | $211.33 | 96,300 |
| 10/02/2026 | $219.57 | $222.92 | $224.67 | $219.37 | 127,200 |
| 09/02/2026 | $222.80 | $218.51 | $222.92 | $218.33 | 142,600 |
| 06/02/2026 | $219.68 | $215.39 | $220.01 | $214.41 | 100,900 |
| 05/02/2026 | $217.41 | $222.31 | $223.34 | $215.55 | 233,400 |
| 04/02/2026 | $225.61 | $222.00 | $227.94 | $218.86 | 111,500 |
| 03/02/2026 | $210.71 | $207.87 | $210.83 | $205.92 | 142,000 |
| 02/02/2026 | $210.07 | $212.11 | $212.57 | $209.53 | 88,900 |
| 30/01/2026 | $210.96 | $207.41 | $211.62 | $207.32 | 151,700 |
| 29/01/2026 | $209.27 | $212.77 | $214.00 | $208.09 | 110,800 |
| 28/01/2026 | $214.23 | $214.10 | $215.65 | $212.96 | 91,600 |
Graphs are not available, please refer to the detailed table