Find a quote
FIRSTSERVICE CORPORATION
213.75 Up 0.00 (0.00 %)
Delayed : 2025/12/19 17:40:00
- Previous close $213.75
- Opening $218.25
- Today High $218.25
- Today Low $213.35
- Price Bid $212.83
- Price Ask $212.83
- 52 Weeks High $290.34
- 52 Weeks Low $203.88
- Size Bid 3
- Size Ask 3
- Volume 344,918
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $213.75 | Up $0.13 | $213.75 | $213.75 | 136,500 |
| 03:59 PM | $213.62 | Down $ -0.22 | $213.83 | $213.61 | 3,700 |
| 03:58 PM | $213.84 | Down $ -0.13 | $213.97 | $213.64 | 6,000 |
| 03:57 PM | $213.97 | Up $0.04 | $214.06 | $213.93 | 2,500 |
| 03:56 PM | $213.93 | Down $ -0.71 | $214.64 | $213.92 | 3,700 |
| 03:55 PM | $214.64 | Up $0.92 | $214.64 | $213.89 | 4,900 |
| 03:54 PM | $213.72 | Down $ -0.07 | $213.77 | $213.67 | 2,500 |
| 03:53 PM | $213.79 | Down $ -0.60 | $214.17 | $213.79 | 3,000 |
| 03:52 PM | $214.39 | Up $0.04 | $214.62 | $214.38 | 1,500 |
| 03:51 PM | $214.35 | Down $ -0.27 | $214.44 | $214.35 | 900 |
| 03:50 PM | $214.62 | Up $0.41 | $214.62 | $214.27 | 4,800 |
| 03:49 PM | $214.21 | Up $0.04 | $214.21 | $214.19 | 500 |
| 03:48 PM | $214.17 | Up $0.15 | $214.17 | $214.14 | 1,100 |
| 03:47 PM | $214.02 | Down $ -0.22 | $214.13 | $214.01 | 1,300 |
| 03:46 PM | $214.24 | Down $ -0.01 | $214.24 | $214.24 | 400 |
| 03:45 PM | $214.25 | Down $ -0.22 | $214.38 | $214.25 | 1,000 |
| 03:44 PM | $214.47 | Down $ -0.09 | $214.55 | $214.47 | 800 |
| 03:41 PM | $214.56 | Down $ -0.08 | $214.57 | $214.56 | 500 |
| 03:41 PM | $214.56 | Up $0.00 | $214.57 | $214.56 | 0 |
| 03:41 PM | $214.56 | Up $0.00 | $214.57 | $214.56 | 0 |
| 03:40 PM | $214.64 | Down $ -0.20 | $214.86 | $214.64 | 400 |
| 03:38 PM | $214.84 | Up $0.04 | $214.84 | $214.80 | 600 |
| 03:38 PM | $214.84 | Up $0.00 | $214.84 | $214.80 | 0 |
| 03:36 PM | $214.80 | Up $0.36 | $214.80 | $214.46 | 500 |
| 03:36 PM | $214.80 | Up $0.00 | $214.80 | $214.46 | 0 |
| 03:35 PM | $214.44 | Up $0.37 | $214.44 | $214.29 | 1,000 |
| 03:32 PM | $214.07 | Down $ -0.19 | $214.17 | $214.07 | 300 |
| 03:32 PM | $214.07 | Up $0.00 | $214.17 | $214.07 | 0 |
| 03:32 PM | $214.07 | Up $0.00 | $214.17 | $214.07 | 0 |
| 03:30 PM | $214.26 | Up $0.20 | $214.26 | $214.07 | 1,100 |
| 03:30 PM | $214.26 | Up $0.00 | $214.26 | $214.07 | 0 |
| 03:29 PM | $214.06 | Up $0.13 | $214.06 | $214.06 | 100 |
| 03:25 PM | $213.93 | Down $ -0.05 | $213.93 | $213.93 | 200 |
| 03:25 PM | $213.93 | Up $0.00 | $213.93 | $213.93 | 0 |
| 03:25 PM | $213.93 | Up $0.00 | $213.93 | $213.93 | 0 |
| 03:25 PM | $213.93 | Up $0.00 | $213.93 | $213.93 | 0 |
| 03:21 PM | $213.98 | Down $ -0.11 | $213.98 | $213.98 | 100 |
| 03:21 PM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 03:21 PM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 03:21 PM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 03:20 PM | $214.09 | Up $0.07 | $214.09 | $214.09 | 100 |
| 03:18 PM | $214.02 | Up $0.28 | $214.02 | $213.95 | 900 |
| 03:18 PM | $214.02 | Up $0.00 | $214.02 | $213.95 | 0 |
| 03:16 PM | $213.74 | Down $ -0.13 | $213.74 | $213.74 | 300 |
| 03:16 PM | $213.74 | Up $0.00 | $213.74 | $213.74 | 0 |
| 03:09 PM | $213.87 | Up $0.52 | $213.87 | $213.46 | 1,600 |
| 03:09 PM | $213.87 | Up $0.00 | $213.87 | $213.46 | 0 |
| 03:09 PM | $213.87 | Up $0.00 | $213.87 | $213.46 | 0 |
| 03:09 PM | $213.87 | Up $0.00 | $213.87 | $213.46 | 0 |
| 03:09 PM | $213.87 | Up $0.00 | $213.87 | $213.46 | 0 |
| 03:09 PM | $213.87 | Up $0.00 | $213.87 | $213.46 | 0 |
| 03:09 PM | $213.87 | Up $0.00 | $213.87 | $213.46 | 0 |
| 03:08 PM | $213.35 | Down $ -0.05 | $213.36 | $213.35 | 600 |
| 03:04 PM | $213.40 | Down $ -0.42 | $213.63 | $213.40 | 1,000 |
| 03:04 PM | $213.40 | Up $0.00 | $213.63 | $213.40 | 0 |
| 03:04 PM | $213.40 | Up $0.00 | $213.63 | $213.40 | 0 |
| 03:04 PM | $213.40 | Up $0.00 | $213.63 | $213.40 | 0 |
| 03:01 PM | $213.82 | Down $ -0.28 | $213.90 | $213.82 | 500 |
| 03:01 PM | $213.82 | Up $0.00 | $213.90 | $213.82 | 0 |
| 03:01 PM | $213.82 | Up $0.00 | $213.90 | $213.82 | 0 |
| 02:59 PM | $214.10 | Up $0.07 | $214.10 | $214.10 | 100 |
| 02:59 PM | $214.10 | Up $0.00 | $214.10 | $214.10 | 0 |
| 02:51 PM | $214.03 | Down $ -0.21 | $214.09 | $214.03 | 600 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:51 PM | $214.03 | Up $0.00 | $214.09 | $214.03 | 0 |
| 02:50 PM | $214.24 | Up $0.20 | $214.24 | $214.21 | 400 |
| 02:47 PM | $214.04 | Up $0.12 | $214.04 | $214.04 | 200 |
| 02:47 PM | $214.04 | Up $0.00 | $214.04 | $214.04 | 0 |
| 02:47 PM | $214.04 | Up $0.00 | $214.04 | $214.04 | 0 |
| 02:45 PM | $213.92 | Down $ -0.41 | $214.16 | $213.91 | 800 |
| 02:45 PM | $213.92 | Up $0.00 | $214.16 | $213.91 | 0 |
| 02:44 PM | $214.33 | Up $0.17 | $214.33 | $214.33 | 100 |
| 02:43 PM | $214.16 | Up $0.38 | $214.40 | $213.84 | 2,200 |
| 02:38 PM | $213.78 | Down $ -0.20 | $213.82 | $213.78 | 900 |
| 02:38 PM | $213.78 | Up $0.00 | $213.82 | $213.78 | 0 |
| 02:38 PM | $213.78 | Up $0.00 | $213.82 | $213.78 | 0 |
| 02:38 PM | $213.78 | Up $0.00 | $213.82 | $213.78 | 0 |
| 02:38 PM | $213.78 | Up $0.00 | $213.82 | $213.78 | 0 |
| 02:37 PM | $213.98 | Down $ -0.14 | $214.18 | $213.98 | 800 |
| 02:27 PM | $214.12 | Down $ -0.15 | $214.12 | $214.12 | 200 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:27 PM | $214.12 | Up $0.00 | $214.12 | $214.12 | 0 |
| 02:24 PM | $214.27 | Down $ -0.02 | $214.27 | $214.19 | 1,100 |
| 02:24 PM | $214.27 | Up $0.00 | $214.27 | $214.19 | 0 |
| 02:24 PM | $214.27 | Up $0.00 | $214.27 | $214.19 | 0 |
| 02:19 PM | $214.30 | Up $0.29 | $214.30 | $214.18 | 1,700 |
| 02:19 PM | $214.30 | Up $0.00 | $214.30 | $214.18 | 0 |
| 02:19 PM | $214.30 | Up $0.00 | $214.30 | $214.18 | 0 |
| 02:19 PM | $214.30 | Up $0.00 | $214.30 | $214.18 | 0 |
| 02:19 PM | $214.30 | Up $0.00 | $214.30 | $214.18 | 0 |
| 02:14 PM | $214.00 | Up $0.23 | $214.00 | $213.94 | 800 |
| 02:14 PM | $214.00 | Up $0.00 | $214.00 | $213.94 | 0 |
| 02:14 PM | $214.00 | Up $0.00 | $214.00 | $213.94 | 0 |
| 02:14 PM | $214.00 | Up $0.00 | $214.00 | $213.94 | 0 |
| 02:14 PM | $214.00 | Up $0.00 | $214.00 | $213.94 | 0 |
| 02:12 PM | $213.77 | Down $ -0.15 | $213.92 | $213.77 | 700 |
| 02:12 PM | $213.77 | Up $0.00 | $213.92 | $213.77 | 0 |
| 02:10 PM | $213.92 | Down $ -0.06 | $213.92 | $213.92 | 100 |
| 02:10 PM | $213.92 | Up $0.00 | $213.92 | $213.92 | 0 |
| 02:06 PM | $213.98 | Down $ -0.06 | $214.14 | $213.93 | 700 |
| 02:06 PM | $213.98 | Up $0.00 | $214.14 | $213.93 | 0 |
| 02:06 PM | $213.98 | Up $0.00 | $214.14 | $213.93 | 0 |
| 02:06 PM | $213.98 | Up $0.00 | $214.14 | $213.93 | 0 |
| 02:04 PM | $214.04 | Up $0.06 | $214.14 | $214.04 | 700 |
| 02:04 PM | $214.04 | Up $0.00 | $214.14 | $214.04 | 0 |
| 02:02 PM | $213.98 | Down $ -0.22 | $214.27 | $213.98 | 1,500 |
| 02:02 PM | $213.98 | Up $0.00 | $214.27 | $213.98 | 0 |
| 02:01 PM | $214.20 | Down $ -0.13 | $214.20 | $214.20 | 100 |
| 01:59 PM | $214.33 | Up $0.01 | $214.33 | $214.32 | 300 |
| 01:59 PM | $214.33 | Up $0.00 | $214.33 | $214.32 | 0 |
| 01:57 PM | $214.32 | Down $ -0.18 | $214.44 | $214.00 | 2,100 |
| 01:57 PM | $214.32 | Up $0.00 | $214.44 | $214.00 | 0 |
| 01:55 PM | $214.50 | Down $0.00 | $214.51 | $214.50 | 300 |
| 01:55 PM | $214.50 | Up $0.00 | $214.51 | $214.50 | 0 |
| 01:53 PM | $214.50 | Up $0.06 | $214.50 | $214.50 | 300 |
| 01:53 PM | $214.50 | Up $0.00 | $214.50 | $214.50 | 0 |
| 01:44 PM | $214.44 | Down $ -0.56 | $214.63 | $214.44 | 600 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:44 PM | $214.44 | Up $0.00 | $214.63 | $214.44 | 0 |
| 01:37 PM | $215.00 | Down $ -0.38 | $215.00 | $215.00 | 100 |
| 01:37 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:37 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:37 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:37 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:37 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:37 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 100 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:29 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:25 PM | $215.38 | Up $0.05 | $215.38 | $215.38 | 100 |
| 01:25 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:25 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:25 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:24 PM | $215.33 | Up $0.18 | $215.36 | $215.25 | 500 |
| 01:21 PM | $215.15 | Down $ -0.04 | $215.15 | $215.15 | 100 |
| 01:21 PM | $215.15 | Up $0.00 | $215.15 | $215.15 | 0 |
| 01:21 PM | $215.15 | Up $0.00 | $215.15 | $215.15 | 0 |
| 01:18 PM | $215.19 | Up $0.08 | $215.19 | $215.06 | 800 |
| 01:18 PM | $215.19 | Up $0.00 | $215.19 | $215.06 | 0 |
| 01:18 PM | $215.19 | Up $0.00 | $215.19 | $215.06 | 0 |
| 01:14 PM | $215.11 | Up $0.15 | $215.11 | $215.11 | 100 |
| 01:14 PM | $215.11 | Up $0.00 | $215.11 | $215.11 | 0 |
| 01:14 PM | $215.11 | Up $0.00 | $215.11 | $215.11 | 0 |
| 01:14 PM | $215.11 | Up $0.00 | $215.11 | $215.11 | 0 |
| 01:13 PM | $214.96 | Down $ -0.04 | $214.96 | $214.96 | 100 |
| 01:10 PM | $215.00 | Up $0.15 | $215.00 | $215.00 | 100 |
| 01:10 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:10 PM | $215.00 | Up $0.00 | $215.00 | $215.00 | 0 |
| 01:09 PM | $214.85 | Up $0.12 | $214.85 | $214.74 | 600 |
| 01:07 PM | $214.73 | Down $ -0.14 | $214.73 | $214.58 | 300 |
| 01:07 PM | $214.73 | Up $0.00 | $214.73 | $214.58 | 0 |
| 12:53 PM | $214.87 | Up $0.04 | $214.87 | $214.77 | 500 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:53 PM | $214.87 | Up $0.00 | $214.87 | $214.77 | 0 |
| 12:49 PM | $214.83 | Up $0.43 | $214.83 | $214.76 | 200 |
| 12:49 PM | $214.83 | Up $0.00 | $214.83 | $214.76 | 0 |
| 12:49 PM | $214.83 | Up $0.00 | $214.83 | $214.76 | 0 |
| 12:49 PM | $214.83 | Up $0.00 | $214.83 | $214.76 | 0 |
| 12:47 PM | $214.40 | Up $0.60 | $214.40 | $214.15 | 1,500 |
| 12:47 PM | $214.40 | Up $0.00 | $214.40 | $214.15 | 0 |
| 12:45 PM | $213.80 | Down $ -0.50 | $214.03 | $213.80 | 400 |
| 12:45 PM | $213.80 | Up $0.00 | $214.03 | $213.80 | 0 |
| 12:38 PM | $214.30 | Down $ -0.26 | $214.31 | $214.30 | 300 |
| 12:38 PM | $214.30 | Up $0.00 | $214.31 | $214.30 | 0 |
| 12:38 PM | $214.30 | Up $0.00 | $214.31 | $214.30 | 0 |
| 12:38 PM | $214.30 | Up $0.00 | $214.31 | $214.30 | 0 |
| 12:38 PM | $214.30 | Up $0.00 | $214.31 | $214.30 | 0 |
| 12:38 PM | $214.30 | Up $0.00 | $214.31 | $214.30 | 0 |
| 12:38 PM | $214.30 | Up $0.00 | $214.31 | $214.30 | 0 |
| 12:32 PM | $214.56 | Down $ -0.26 | $214.56 | $214.56 | 100 |
| 12:32 PM | $214.56 | Up $0.00 | $214.56 | $214.56 | 0 |
| 12:32 PM | $214.56 | Up $0.00 | $214.56 | $214.56 | 0 |
| 12:32 PM | $214.56 | Up $0.00 | $214.56 | $214.56 | 0 |
| 12:32 PM | $214.56 | Up $0.00 | $214.56 | $214.56 | 0 |
| 12:32 PM | $214.56 | Up $0.00 | $214.56 | $214.56 | 0 |
| 12:19 PM | $214.82 | Up $0.38 | $214.82 | $214.50 | 200 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:19 PM | $214.82 | Up $0.00 | $214.82 | $214.50 | 0 |
| 12:15 PM | $214.44 | Down $ -0.61 | $214.72 | $214.44 | 300 |
| 12:15 PM | $214.44 | Up $0.00 | $214.72 | $214.44 | 0 |
| 12:15 PM | $214.44 | Up $0.00 | $214.72 | $214.44 | 0 |
| 12:15 PM | $214.44 | Up $0.00 | $214.72 | $214.44 | 0 |
| 12:14 PM | $215.05 | Up $0.02 | $215.05 | $214.94 | 500 |
| 12:10 PM | $215.03 | Down $ -0.10 | $215.04 | $215.03 | 300 |
| 12:10 PM | $215.03 | Up $0.00 | $215.04 | $215.03 | 0 |
| 12:10 PM | $215.03 | Up $0.00 | $215.04 | $215.03 | 0 |
| 12:10 PM | $215.03 | Up $0.00 | $215.04 | $215.03 | 0 |
| 12:09 PM | $215.13 | Down $ -0.16 | $215.13 | $215.13 | 100 |
| 12:07 PM | $215.29 | Down $ -0.43 | $215.51 | $215.29 | 400 |
| 12:07 PM | $215.29 | Up $0.00 | $215.51 | $215.29 | 0 |
| 12:03 PM | $215.72 | Down $ -0.01 | $215.72 | $215.72 | 100 |
| 12:03 PM | $215.72 | Up $0.00 | $215.72 | $215.72 | 0 |
| 12:03 PM | $215.72 | Up $0.00 | $215.72 | $215.72 | 0 |
| 12:03 PM | $215.72 | Up $0.00 | $215.72 | $215.72 | 0 |
| 12:01 PM | $215.73 | Down $ -0.04 | $215.73 | $215.73 | 100 |
| 12:01 PM | $215.73 | Up $0.00 | $215.73 | $215.73 | 0 |
| 12:00 PM | $215.77 | Up $0.24 | $215.77 | $215.73 | 400 |
| 11:52 AM | $215.53 | Up $0.16 | $215.78 | $215.30 | 3,100 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:52 AM | $215.53 | Up $0.00 | $215.78 | $215.30 | 0 |
| 11:51 AM | $215.38 | Up $0.07 | $215.38 | $215.38 | 100 |
| 11:48 AM | $215.30 | Down $ -0.03 | $215.33 | $215.30 | 1,100 |
| 11:48 AM | $215.30 | Up $0.00 | $215.33 | $215.30 | 0 |
| 11:48 AM | $215.30 | Up $0.00 | $215.33 | $215.30 | 0 |
| 11:47 AM | $215.33 | Up $0.22 | $215.33 | $215.32 | 300 |
| 11:46 AM | $215.11 | Up $0.00 | $215.11 | $215.09 | 800 |
| 11:45 AM | $215.11 | Up $0.12 | $215.11 | $215.09 | 800 |
| 11:37 AM | $214.99 | Down $ -0.23 | $214.99 | $214.99 | 100 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:37 AM | $214.99 | Up $0.00 | $214.99 | $214.99 | 0 |
| 11:36 AM | $215.22 | Up $0.08 | $215.22 | $215.22 | 100 |
| 11:35 AM | $215.14 | Down $ -0.45 | $215.14 | $215.12 | 300 |
| 11:34 AM | $215.59 | Down $ -0.06 | $215.59 | $215.59 | 100 |
| 11:31 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 100 |
| 11:31 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:31 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:28 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 100 |
| 11:28 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:28 AM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 11:27 AM | $215.65 | Up $0.46 | $215.68 | $215.25 | 3,200 |
| 11:24 AM | $215.19 | Down $ -0.40 | $215.58 | $215.19 | 200 |
| 11:24 AM | $215.19 | Up $0.00 | $215.58 | $215.19 | 0 |
| 11:24 AM | $215.19 | Up $0.00 | $215.58 | $215.19 | 0 |
| 11:23 AM | $215.59 | Up $0.01 | $215.59 | $215.29 | 700 |
| 11:22 AM | $215.58 | Up $0.62 | $215.58 | $215.23 | 500 |
| 11:14 AM | $214.96 | Up $0.22 | $214.96 | $214.75 | 800 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:14 AM | $214.96 | Up $0.00 | $214.96 | $214.75 | 0 |
| 11:13 AM | $214.74 | Up $0.02 | $214.74 | $214.74 | 100 |
| 11:05 AM | $214.72 | Up $0.12 | $214.72 | $214.72 | 100 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:05 AM | $214.72 | Up $0.00 | $214.72 | $214.72 | 0 |
| 11:02 AM | $214.60 | Up $0.12 | $214.60 | $214.60 | 100 |
| 11:02 AM | $214.60 | Up $0.00 | $214.60 | $214.60 | 0 |
| 11:02 AM | $214.60 | Up $0.00 | $214.60 | $214.60 | 0 |
| 11:01 AM | $214.48 | Up $0.02 | $214.48 | $214.18 | 400 |
| 10:59 AM | $214.46 | Down $ -0.34 | $214.46 | $214.46 | 100 |
| 10:59 AM | $214.46 | Up $0.00 | $214.46 | $214.46 | 0 |
| 10:57 AM | $214.80 | Down $ -0.17 | $214.89 | $214.80 | 400 |
| 10:57 AM | $214.80 | Up $0.00 | $214.89 | $214.80 | 0 |
| 10:55 AM | $214.97 | Down $ -0.34 | $215.21 | $214.97 | 800 |
| 10:55 AM | $214.97 | Up $0.00 | $215.21 | $214.97 | 0 |
| 10:54 AM | $215.31 | Up $0.33 | $215.31 | $215.11 | 600 |
| 10:52 AM | $214.98 | Up $0.13 | $215.05 | $214.98 | 200 |
| 10:52 AM | $214.98 | Up $0.00 | $215.05 | $214.98 | 0 |
| 10:48 AM | $214.85 | Down $ -0.17 | $214.85 | $214.85 | 100 |
| 10:48 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 10:48 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 10:48 AM | $214.85 | Up $0.00 | $214.85 | $214.85 | 0 |
| 10:47 AM | $215.02 | Up $0.02 | $215.15 | $215.00 | 300 |
| 10:46 AM | $215.00 | Down $ -0.49 | $215.55 | $214.83 | 3,600 |
| 10:45 AM | $215.49 | Up $0.21 | $215.49 | $215.30 | 600 |
| 10:44 AM | $215.28 | Down $ -0.35 | $215.28 | $215.28 | 100 |
| 10:43 AM | $215.63 | Up $0.28 | $215.63 | $215.63 | 100 |
| 10:42 AM | $215.35 | Down $ -0.33 | $215.35 | $215.21 | 3,200 |
| 10:41 AM | $215.68 | Up $0.02 | $215.68 | $215.67 | 400 |
| 10:40 AM | $215.66 | Up $0.17 | $215.66 | $215.66 | 100 |
| 10:34 AM | $215.49 | Up $0.01 | $215.49 | $215.49 | 100 |
| 10:34 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:34 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:34 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:34 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:34 AM | $215.49 | Up $0.00 | $215.49 | $215.49 | 0 |
| 10:33 AM | $215.48 | Up $0.08 | $215.48 | $215.48 | 100 |
| 10:32 AM | $215.40 | Down $ -0.01 | $215.46 | $215.40 | 300 |
| 10:30 AM | $215.41 | Down $ -0.07 | $215.41 | $215.41 | 100 |
| 10:30 AM | $215.41 | Up $0.00 | $215.41 | $215.41 | 0 |
| 10:28 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 100 |
| 10:28 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 10:23 AM | $215.48 | Up $0.16 | $215.48 | $215.48 | 100 |
| 10:23 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 10:23 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 10:23 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 10:23 AM | $215.48 | Up $0.00 | $215.48 | $215.48 | 0 |
| 10:19 AM | $215.32 | Up $0.02 | $215.32 | $215.30 | 400 |
| 10:19 AM | $215.32 | Up $0.00 | $215.32 | $215.30 | 0 |
| 10:19 AM | $215.32 | Up $0.00 | $215.32 | $215.30 | 0 |
| 10:19 AM | $215.32 | Up $0.00 | $215.32 | $215.30 | 0 |
| 10:15 AM | $215.30 | Up $0.13 | $215.30 | $215.30 | 100 |
| 10:15 AM | $215.30 | Up $0.00 | $215.30 | $215.30 | 0 |
| 10:15 AM | $215.30 | Up $0.00 | $215.30 | $215.30 | 0 |
| 10:15 AM | $215.30 | Up $0.00 | $215.30 | $215.30 | 0 |
| 10:12 AM | $215.17 | Up $0.13 | $215.17 | $215.17 | 100 |
| 10:12 AM | $215.17 | Up $0.00 | $215.17 | $215.17 | 0 |
| 10:12 AM | $215.17 | Up $0.00 | $215.17 | $215.17 | 0 |
| 10:11 AM | $215.04 | Up $0.22 | $215.04 | $214.95 | 300 |
| 10:10 AM | $214.82 | Down $ -0.08 | $215.08 | $214.82 | 600 |
| 10:09 AM | $214.90 | Down $ -0.23 | $214.96 | $214.90 | 200 |
| 10:08 AM | $215.13 | Down $ -0.02 | $215.13 | $215.03 | 1,000 |
| 10:07 AM | $215.15 | Down $ -0.12 | $215.26 | $215.15 | 400 |
| 10:06 AM | $215.27 | Up $0.04 | $215.27 | $215.27 | 100 |
| 10:05 AM | $215.23 | Up $0.34 | $215.55 | $215.13 | 1,000 |
| 10:04 AM | $214.89 | Down $ -0.21 | $214.90 | $214.89 | 3,000 |
| 10:03 AM | $215.10 | Up $0.00 | $215.11 | $215.10 | 200 |
| 10:02 AM | $215.10 | Down $ -0.33 | $215.10 | $214.80 | 1,200 |
| 10:01 AM | $215.43 | Down $ -0.17 | $215.93 | $215.43 | 300 |
| 10:00 AM | $215.60 | Up $0.35 | $215.60 | $215.52 | 300 |
| 09:59 AM | $215.25 | Down $ -0.03 | $215.25 | $215.11 | 300 |
| 09:57 AM | $215.28 | Up $0.00 | $215.28 | $215.27 | 200 |
| 09:57 AM | $215.28 | Up $0.00 | $215.28 | $215.27 | 0 |
| 09:56 AM | $215.28 | Up $0.12 | $215.28 | $215.28 | 100 |
| 09:54 AM | $215.16 | Up $0.02 | $215.16 | $215.16 | 100 |
| 09:54 AM | $215.16 | Up $0.00 | $215.16 | $215.16 | 0 |
| 09:53 AM | $215.14 | Down $ -0.17 | $215.24 | $215.00 | 1,700 |
| 09:52 AM | $215.31 | Up $0.04 | $215.62 | $215.31 | 1,200 |
| 09:50 AM | $215.27 | Up $0.14 | $215.27 | $215.14 | 400 |
| 09:50 AM | $215.27 | Up $0.00 | $215.27 | $215.14 | 0 |
| 09:49 AM | $215.13 | Down $ -0.45 | $215.44 | $215.00 | 3,300 |
| 09:47 AM | $215.58 | Up $0.24 | $215.59 | $215.30 | 700 |
| 09:47 AM | $215.58 | Up $0.00 | $215.59 | $215.30 | 0 |
| 09:46 AM | $215.34 | Down $ -0.97 | $216.00 | $215.34 | 1,200 |
| 09:45 AM | $216.31 | Down $ -0.33 | $216.31 | $216.31 | 100 |
| 09:44 AM | $216.64 | Up $0.49 | $216.64 | $215.95 | 1,100 |
| 09:43 AM | $216.15 | Up $0.17 | $216.15 | $216.15 | 100 |
| 09:42 AM | $215.98 | Down $ -0.37 | $216.30 | $215.98 | 500 |
| 09:41 AM | $216.35 | Down $ -0.14 | $216.50 | $216.21 | 4,100 |
| 09:40 AM | $216.49 | Up $0.00 | $216.82 | $216.16 | 4,900 |
| 09:33 AM | $216.49 | Down $ -1.76 | $216.49 | $216.49 | 100 |
| 09:33 AM | $216.49 | Up $0.00 | $216.49 | $216.49 | 0 |
| 09:33 AM | $216.49 | Up $0.00 | $216.49 | $216.49 | 0 |
| 09:33 AM | $216.49 | Up $0.00 | $216.49 | $216.49 | 0 |
| 09:33 AM | $216.49 | Up $0.00 | $216.49 | $216.49 | 0 |
| 09:33 AM | $216.49 | Up $0.00 | $216.49 | $216.49 | 0 |
| 09:33 AM | $216.49 | Up $0.00 | $216.49 | $216.49 | 0 |
| 09:30 AM | $218.25 | Up $0.68 | $218.25 | $218.25 | 69,700 |
| 09:30 AM | $218.25 | Up $0.00 | $218.25 | $218.25 | 0 |
| 09:30 AM | $218.25 | Up $0.00 | $218.25 | $218.25 | 0 |
| Previous close | $217.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/12/2025 | $213.75 | $215.73 | $215.77 | $213.35 | 210,500 |
| 18/12/2025 | $217.57 | $215.84 | $217.95 | $214.99 | 96,200 |
| 17/12/2025 | $212.05 | $212.32 | $213.14 | $211.34 | 94,300 |
| 16/12/2025 | $212.92 | $211.30 | $214.20 | $211.30 | 147,800 |
| 15/12/2025 | $210.57 | $211.29 | $211.29 | $209.60 | 128,800 |
| 12/12/2025 | $212.57 | $210.62 | $212.73 | $210.62 | 80,300 |
| 11/12/2025 | $210.40 | $211.35 | $213.41 | $209.43 | 173,000 |
| 10/12/2025 | $206.47 | $206.77 | $206.77 | $203.88 | 212,000 |
| 09/12/2025 | $207.88 | $209.75 | $211.06 | $207.65 | 105,700 |
| 08/12/2025 | $211.75 | $213.45 | $213.62 | $210.01 | 147,100 |
| 05/12/2025 | $214.32 | $215.25 | $215.34 | $213.69 | 60,800 |
| 04/12/2025 | $216.48 | $216.76 | $218.18 | $216.20 | 30,000 |
| 03/12/2025 | $215.67 | $215.19 | $215.95 | $214.11 | 172,800 |
| 02/12/2025 | $215.87 | $215.76 | $217.57 | $214.84 | 60,800 |
| 01/12/2025 | $218.28 | $220.14 | $220.93 | $218.26 | 98,100 |
| 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 |
Graphs are not available, please refer to the detailed table