Find a quote

FIRSTSERVICE CORPORATION

186.43 Down -4.08 (-2.19 %)

Delayed : 2023/01/30 16:00:01

  • Previous close $190.51
  • Opening $188.17
  • Price Bid $185.50
  • Price Ask $185.50
  • Size Bid 1
  • Size Ask 1
  • Today High $191.96
  • Today Low $185.85
  • 52 Weeks High $205.48
  • 52 Weeks Low $145.76
  • Volume 65,904

Fundamentals

  • P/E Ratio : 55.88
  • Earnings/Share : 1.78
  • Dividends/Share : $0.27
  • Current Div. Yield : 0.58
  • Market Cap (M) : 8,423.20
  • Shares Out (M) : 44.21
  • Exchange : XTSE
  • Ex Dividend Date : 2022/12/29

Intraday history

Hour Last Change High Low Volume
04:00 PM $186.43 Up $0.38 $186.43 $186.43 8,500
03:59 PM $186.05 Up $0.20 $186.31 $185.88 1,500
03:56 PM $185.85 Down $ -0.18 $186.08 $185.85 200
03:56 PM $185.85 Up $0.00 $186.08 $185.85 0
03:56 PM $185.85 Up $0.00 $186.08 $185.85 0
03:55 PM $186.03 Up $0.01 $186.12 $186.01 800
03:52 PM $186.02 Down $ -0.20 $186.22 $186.00 1,300
03:52 PM $186.02 Up $0.00 $186.22 $186.00 0
03:52 PM $186.02 Up $0.00 $186.22 $186.00 0
03:50 PM $186.22 Down $ -0.09 $186.31 $186.22 1,100
03:50 PM $186.22 Up $0.00 $186.31 $186.22 0
03:48 PM $186.31 Down $ -0.26 $186.31 $186.31 500
03:48 PM $186.31 Up $0.00 $186.31 $186.31 0
03:46 PM $186.57 Down $ -0.13 $186.57 $186.49 1,900
03:46 PM $186.57 Up $0.00 $186.57 $186.49 0
03:45 PM $186.70 Up $0.06 $186.70 $186.70 100
03:44 PM $186.64 Up $0.15 $186.64 $186.64 100
03:42 PM $186.49 Down $ -0.27 $186.58 $186.49 700
03:42 PM $186.49 Up $0.00 $186.58 $186.49 0
03:39 PM $186.76 Up $0.25 $186.76 $186.76 100
03:39 PM $186.76 Up $0.00 $186.76 $186.76 0
03:39 PM $186.76 Up $0.00 $186.76 $186.76 0
03:36 PM $186.51 Down $ -0.01 $186.52 $186.51 600
03:36 PM $186.51 Up $0.00 $186.52 $186.51 0
03:36 PM $186.51 Up $0.00 $186.52 $186.51 0
03:35 PM $186.52 Down $ -0.29 $186.84 $186.52 600
03:34 PM $186.81 Up $0.33 $186.81 $186.81 100
03:32 PM $186.48 Down $ -0.09 $186.69 $186.48 1,300
03:32 PM $186.48 Up $0.00 $186.69 $186.48 0
03:30 PM $186.57 Down $ -0.20 $186.57 $186.52 300
03:30 PM $186.57 Up $0.00 $186.57 $186.52 0
03:29 PM $186.77 Up $0.23 $186.77 $186.47 1,000
03:26 PM $186.54 Down $ -0.09 $186.54 $186.54 100
03:26 PM $186.54 Up $0.00 $186.54 $186.54 0
03:26 PM $186.54 Up $0.00 $186.54 $186.54 0
03:23 PM $186.63 Up $0.07 $186.63 $186.53 400
03:23 PM $186.63 Up $0.00 $186.63 $186.53 0
03:23 PM $186.63 Up $0.00 $186.63 $186.53 0
03:22 PM $186.56 Down $ -0.17 $186.66 $186.56 700
03:20 PM $186.73 Up $0.05 $186.73 $186.73 100
03:20 PM $186.73 Up $0.00 $186.73 $186.73 0
03:16 PM $186.68 Down $ -0.27 $186.74 $186.68 200
03:16 PM $186.68 Up $0.00 $186.74 $186.68 0
03:16 PM $186.68 Up $0.00 $186.74 $186.68 0
03:16 PM $186.68 Up $0.00 $186.74 $186.68 0
03:15 PM $186.95 Down $ -0.13 $186.96 $186.95 300
03:14 PM $187.08 Down $ -0.02 $187.09 $187.08 200
03:12 PM $187.10 Down $ -0.06 $187.11 $187.10 200
03:12 PM $187.10 Up $0.00 $187.11 $187.10 0
03:07 PM $187.16 Down $ -0.21 $187.28 $187.16 1,400
03:07 PM $187.16 Up $0.00 $187.28 $187.16 0
03:07 PM $187.16 Up $0.00 $187.28 $187.16 0
03:07 PM $187.16 Up $0.00 $187.28 $187.16 0
03:07 PM $187.16 Up $0.00 $187.28 $187.16 0
03:04 PM $187.37 Up $0.05 $187.40 $187.37 500
03:04 PM $187.37 Up $0.00 $187.40 $187.37 0
03:04 PM $187.37 Up $0.00 $187.40 $187.37 0
03:03 PM $187.32 Down $ -0.08 $187.40 $187.32 1,800
03:02 PM $187.40 Up $0.07 $187.45 $187.40 300
03:01 PM $187.33 Up $0.26 $187.44 $187.33 300
02:49 PM $187.07 Down $ -0.22 $187.14 $187.07 300
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:49 PM $187.07 Up $0.00 $187.14 $187.07 0
02:45 PM $187.29 Up $0.05 $187.29 $187.29 100
02:45 PM $187.29 Up $0.00 $187.29 $187.29 0
02:45 PM $187.29 Up $0.00 $187.29 $187.29 0
02:45 PM $187.29 Up $0.00 $187.29 $187.29 0
02:44 PM $187.24 Up $0.08 $187.44 $187.24 300
02:40 PM $187.16 Down $ -0.27 $187.31 $187.16 700
02:40 PM $187.16 Up $0.00 $187.31 $187.16 0
02:40 PM $187.16 Up $0.00 $187.31 $187.16 0
02:40 PM $187.16 Up $0.00 $187.31 $187.16 0
02:38 PM $187.43 Up $0.11 $187.48 $187.43 400
02:38 PM $187.43 Up $0.00 $187.48 $187.43 0
02:37 PM $187.32 Up $0.11 $187.32 $187.32 100
02:25 PM $187.21 Down $ -0.03 $187.21 $187.21 100
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:25 PM $187.21 Up $0.00 $187.21 $187.21 0
02:24 PM $187.24 Up $0.09 $187.24 $187.24 100
02:22 PM $187.15 Up $0.14 $187.15 $187.11 200
02:22 PM $187.15 Up $0.00 $187.15 $187.11 0
02:15 PM $187.01 Down $ -0.23 $187.25 $187.01 1,500
02:15 PM $187.01 Up $0.00 $187.25 $187.01 0
02:15 PM $187.01 Up $0.00 $187.25 $187.01 0
02:15 PM $187.01 Up $0.00 $187.25 $187.01 0
02:15 PM $187.01 Up $0.00 $187.25 $187.01 0
02:15 PM $187.01 Up $0.00 $187.25 $187.01 0
02:15 PM $187.01 Up $0.00 $187.25 $187.01 0
02:10 PM $187.24 Down $ -0.04 $187.32 $187.24 700
02:10 PM $187.24 Up $0.00 $187.32 $187.24 0
02:10 PM $187.24 Up $0.00 $187.32 $187.24 0
02:10 PM $187.24 Up $0.00 $187.32 $187.24 0
02:10 PM $187.24 Up $0.00 $187.32 $187.24 0
02:08 PM $187.28 Up $0.25 $187.28 $187.27 200
02:08 PM $187.28 Up $0.00 $187.28 $187.27 0
02:02 PM $187.03 Down $ -0.02 $187.03 $187.03 100
02:02 PM $187.03 Up $0.00 $187.03 $187.03 0
02:02 PM $187.03 Up $0.00 $187.03 $187.03 0
02:02 PM $187.03 Up $0.00 $187.03 $187.03 0
02:02 PM $187.03 Up $0.00 $187.03 $187.03 0
02:02 PM $187.03 Up $0.00 $187.03 $187.03 0
02:00 PM $187.05 Down $ -0.04 $187.05 $187.05 100
02:00 PM $187.05 Up $0.00 $187.05 $187.05 0
01:59 PM $187.09 Down $ -0.08 $187.17 $187.09 800
01:58 PM $187.17 Up $0.02 $187.17 $187.17 100
01:53 PM $187.15 Down $ -0.14 $187.15 $187.10 1,100
01:53 PM $187.15 Up $0.00 $187.15 $187.10 0
01:53 PM $187.15 Up $0.00 $187.15 $187.10 0
01:53 PM $187.15 Up $0.00 $187.15 $187.10 0
01:53 PM $187.15 Up $0.00 $187.15 $187.10 0
01:51 PM $187.29 Down $ -0.34 $187.53 $187.26 400
01:51 PM $187.29 Up $0.00 $187.53 $187.26 0
01:42 PM $187.63 Down $ -0.20 $187.63 $187.63 100
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:42 PM $187.63 Up $0.00 $187.63 $187.63 0
01:40 PM $187.83 Up $0.13 $187.83 $187.83 100
01:40 PM $187.83 Up $0.00 $187.83 $187.83 0
01:39 PM $187.70 Down $ -0.14 $187.71 $187.67 1,200
01:36 PM $187.84 Down $ -0.04 $187.84 $187.84 100
01:36 PM $187.84 Up $0.00 $187.84 $187.84 0
01:36 PM $187.84 Up $0.00 $187.84 $187.84 0
01:32 PM $187.88 Down $ -0.05 $187.88 $187.88 100
01:32 PM $187.88 Up $0.00 $187.88 $187.88 0
01:32 PM $187.88 Up $0.00 $187.88 $187.88 0
01:32 PM $187.88 Up $0.00 $187.88 $187.88 0
01:30 PM $187.93 Up $0.02 $187.93 $187.90 500
01:30 PM $187.93 Up $0.00 $187.93 $187.90 0
01:27 PM $187.91 Up $0.00 $187.91 $187.89 500
01:27 PM $187.91 Up $0.00 $187.91 $187.89 0
01:27 PM $187.91 Up $0.00 $187.91 $187.89 0
01:23 PM $187.91 Up $0.04 $187.92 $187.90 300
01:23 PM $187.91 Up $0.00 $187.92 $187.90 0
01:23 PM $187.91 Up $0.00 $187.92 $187.90 0
01:23 PM $187.91 Up $0.00 $187.92 $187.90 0
01:22 PM $187.87 Down $ -0.12 $187.92 $187.87 1,100
01:17 PM $187.99 Down $0.00 $188.05 $187.99 500
01:17 PM $187.99 Up $0.00 $188.05 $187.99 0
01:17 PM $187.99 Up $0.00 $188.05 $187.99 0
01:17 PM $187.99 Up $0.00 $188.05 $187.99 0
01:17 PM $187.99 Up $0.00 $188.05 $187.99 0
01:16 PM $187.99 Up $0.16 $188.00 $187.83 500
01:15 PM $187.83 Up $0.09 $187.83 $187.83 100
01:07 PM $187.75 Down $ -0.14 $187.75 $187.75 100
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:07 PM $187.75 Up $0.00 $187.75 $187.75 0
01:05 PM $187.89 Up $0.15 $187.89 $187.89 100
01:05 PM $187.89 Up $0.00 $187.89 $187.89 0
12:57 PM $187.74 Down $ -0.21 $187.76 $187.74 600
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:57 PM $187.74 Up $0.00 $187.76 $187.74 0
12:42 PM $187.95 Up $0.19 $188.14 $187.76 900
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:42 PM $187.95 Up $0.00 $188.14 $187.76 0
12:40 PM $187.76 Down $ -0.14 $187.76 $187.76 100
12:40 PM $187.76 Up $0.00 $187.76 $187.76 0
12:29 PM $187.90 Up $0.16 $187.94 $187.90 400
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:29 PM $187.90 Up $0.00 $187.94 $187.90 0
12:24 PM $187.74 Up $0.07 $187.74 $187.74 100
12:24 PM $187.74 Up $0.00 $187.74 $187.74 0
12:24 PM $187.74 Up $0.00 $187.74 $187.74 0
12:24 PM $187.74 Up $0.00 $187.74 $187.74 0
12:24 PM $187.74 Up $0.00 $187.74 $187.74 0
12:11 PM $187.67 Down $ -0.02 $187.67 $187.67 100
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:11 PM $187.67 Up $0.00 $187.67 $187.67 0
12:08 PM $187.69 Down $ -0.08 $187.69 $187.69 100
12:08 PM $187.69 Up $0.00 $187.69 $187.69 0
12:08 PM $187.69 Up $0.00 $187.69 $187.69 0
12:06 PM $187.77 Down $ -0.07 $187.77 $187.75 400
12:06 PM $187.77 Up $0.00 $187.77 $187.75 0
11:59 AM $187.84 Down $ -0.17 $187.85 $187.84 300
11:59 AM $187.84 Up $0.00 $187.85 $187.84 0
11:59 AM $187.84 Up $0.00 $187.85 $187.84 0
11:59 AM $187.84 Up $0.00 $187.85 $187.84 0
11:59 AM $187.84 Up $0.00 $187.85 $187.84 0
11:59 AM $187.84 Up $0.00 $187.85 $187.84 0
11:59 AM $187.84 Up $0.00 $187.85 $187.84 0
11:58 AM $188.01 Up $0.05 $188.01 $188.01 100
11:57 AM $187.96 Down $ -0.05 $188.00 $187.87 600
11:55 AM $188.01 Down $ -0.25 $188.03 $187.96 1,700
11:55 AM $188.01 Up $0.00 $188.03 $187.96 0
11:54 AM $188.26 Down $ -0.17 $188.26 $188.26 100
11:53 AM $188.43 Down $ -0.28 $188.46 $188.43 600
11:49 AM $188.71 Down $0.00 $188.71 $188.43 1,600
11:49 AM $188.71 Up $0.00 $188.71 $188.43 0
11:49 AM $188.71 Up $0.00 $188.71 $188.43 0
11:49 AM $188.71 Up $0.00 $188.71 $188.43 0
11:43 AM $188.71 Down $ -0.14 $188.71 $188.71 400
11:43 AM $188.71 Up $0.00 $188.71 $188.71 0
11:43 AM $188.71 Up $0.00 $188.71 $188.71 0
11:43 AM $188.71 Up $0.00 $188.71 $188.71 0
11:43 AM $188.71 Up $0.00 $188.71 $188.71 0
11:43 AM $188.71 Up $0.00 $188.71 $188.71 0
11:41 AM $188.85 Down $ -0.11 $188.85 $188.85 100
11:41 AM $188.85 Up $0.00 $188.85 $188.85 0
11:40 AM $188.96 Down $ -0.06 $189.00 $188.96 800
11:34 AM $189.02 Down $ -0.18 $189.44 $189.01 1,000
11:34 AM $189.02 Up $0.00 $189.44 $189.01 0
11:34 AM $189.02 Up $0.00 $189.44 $189.01 0
11:34 AM $189.02 Up $0.00 $189.44 $189.01 0
11:34 AM $189.02 Up $0.00 $189.44 $189.01 0
11:34 AM $189.02 Up $0.00 $189.44 $189.01 0
11:28 AM $189.20 Up $0.15 $189.20 $189.12 200
11:28 AM $189.20 Up $0.00 $189.20 $189.12 0
11:28 AM $189.20 Up $0.00 $189.20 $189.12 0
11:28 AM $189.20 Up $0.00 $189.20 $189.12 0
11:28 AM $189.20 Up $0.00 $189.20 $189.12 0
11:28 AM $189.20 Up $0.00 $189.20 $189.12 0
11:26 AM $189.05 Down $ -0.01 $189.05 $189.05 100
11:26 AM $189.05 Up $0.00 $189.05 $189.05 0
11:25 AM $189.06 Down $ -0.12 $189.07 $189.06 200
11:14 AM $189.18 Down $ -0.32 $189.50 $189.18 700
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:14 AM $189.18 Up $0.00 $189.50 $189.18 0
11:12 AM $189.50 Up $0.05 $189.50 $189.41 200
11:12 AM $189.50 Up $0.00 $189.50 $189.41 0
11:08 AM $189.45 Up $0.13 $189.45 $189.45 400
11:08 AM $189.45 Up $0.00 $189.45 $189.45 0
11:08 AM $189.45 Up $0.00 $189.45 $189.45 0
11:08 AM $189.45 Up $0.00 $189.45 $189.45 0
11:03 AM $189.32 Down $ -0.01 $189.32 $189.32 100
11:03 AM $189.32 Up $0.00 $189.32 $189.32 0
11:03 AM $189.32 Up $0.00 $189.32 $189.32 0
11:03 AM $189.32 Up $0.00 $189.32 $189.32 0
11:03 AM $189.32 Up $0.00 $189.32 $189.32 0
11:02 AM $189.33 Down $ -0.05 $189.33 $189.32 200
10:54 AM $189.38 Down $ -0.20 $189.45 $189.38 1,400
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:54 AM $189.38 Up $0.00 $189.45 $189.38 0
10:52 AM $189.58 Up $0.05 $189.58 $189.58 100
10:52 AM $189.58 Up $0.00 $189.58 $189.58 0
10:50 AM $189.53 Up $0.02 $189.55 $189.53 700
10:50 AM $189.53 Up $0.00 $189.55 $189.53 0
10:48 AM $189.51 Down $ -0.19 $189.52 $189.51 200
10:48 AM $189.51 Up $0.00 $189.52 $189.51 0
10:42 AM $189.70 Down $ -0.05 $189.70 $189.41 400
10:42 AM $189.70 Up $0.00 $189.70 $189.41 0
10:42 AM $189.70 Up $0.00 $189.70 $189.41 0
10:42 AM $189.70 Up $0.00 $189.70 $189.41 0
10:42 AM $189.70 Up $0.00 $189.70 $189.41 0
10:42 AM $189.70 Up $0.00 $189.70 $189.41 0
10:40 AM $189.75 Down $ -0.14 $189.75 $189.75 200
10:40 AM $189.75 Up $0.00 $189.75 $189.75 0
10:38 AM $189.89 Down $ -0.24 $189.98 $189.89 400
10:38 AM $189.89 Up $0.00 $189.98 $189.89 0
10:34 AM $190.13 Down $ -0.35 $190.13 $190.13 100
10:34 AM $190.13 Up $0.00 $190.13 $190.13 0
10:34 AM $190.13 Up $0.00 $190.13 $190.13 0
10:34 AM $190.13 Up $0.00 $190.13 $190.13 0
10:33 AM $190.48 Up $0.31 $190.51 $190.48 300
10:28 AM $190.17 Down $ -0.26 $190.17 $190.17 100
10:28 AM $190.17 Up $0.00 $190.17 $190.17 0
10:28 AM $190.17 Up $0.00 $190.17 $190.17 0
10:28 AM $190.17 Up $0.00 $190.17 $190.17 0
10:28 AM $190.17 Up $0.00 $190.17 $190.17 0
10:27 AM $190.43 Down $ -0.45 $190.55 $190.43 400
10:22 AM $190.88 Up $0.26 $190.88 $190.51 400
10:22 AM $190.88 Up $0.00 $190.88 $190.51 0
10:22 AM $190.88 Up $0.00 $190.88 $190.51 0
10:22 AM $190.88 Up $0.00 $190.88 $190.51 0
10:22 AM $190.88 Up $0.00 $190.88 $190.51 0
10:21 AM $190.62 Down $ -0.57 $190.62 $190.62 200
10:17 AM $191.19 Down $ -0.14 $191.19 $191.19 100
10:17 AM $191.19 Up $0.00 $191.19 $191.19 0
10:17 AM $191.19 Up $0.00 $191.19 $191.19 0
10:17 AM $191.19 Up $0.00 $191.19 $191.19 0
10:16 AM $191.33 Down $ -0.63 $191.44 $191.33 400
10:05 AM $191.96 Up $0.95 $191.96 $191.14 2,200
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
10:05 AM $191.96 Up $0.00 $191.96 $191.14 0
09:59 AM $191.01 Down $ -0.08 $191.01 $191.01 100
09:59 AM $191.01 Up $0.00 $191.01 $191.01 0
09:59 AM $191.01 Up $0.00 $191.01 $191.01 0
09:59 AM $191.01 Up $0.00 $191.01 $191.01 0
09:59 AM $191.01 Up $0.00 $191.01 $191.01 0
09:59 AM $191.01 Up $0.00 $191.01 $191.01 0
09:54 AM $191.09 Down $ -0.45 $191.55 $191.09 600
09:54 AM $191.09 Up $0.00 $191.55 $191.09 0
09:54 AM $191.09 Up $0.00 $191.55 $191.09 0
09:54 AM $191.09 Up $0.00 $191.55 $191.09 0
09:54 AM $191.09 Up $0.00 $191.55 $191.09 0
09:52 AM $191.54 Up $0.59 $191.68 $191.49 400
09:52 AM $191.54 Up $0.00 $191.68 $191.49 0
09:50 AM $190.95 Down $ -0.33 $191.04 $190.95 700
09:50 AM $190.95 Up $0.00 $191.04 $190.95 0
09:45 AM $191.28 Up $0.39 $191.28 $191.28 100
09:45 AM $191.28 Up $0.00 $191.28 $191.28 0
09:45 AM $191.28 Up $0.00 $191.28 $191.28 0
09:45 AM $191.28 Up $0.00 $191.28 $191.28 0
09:45 AM $191.28 Up $0.00 $191.28 $191.28 0
09:42 AM $190.89 Up $0.49 $190.89 $190.47 300
09:42 AM $190.89 Up $0.00 $190.89 $190.47 0
09:42 AM $190.89 Up $0.00 $190.89 $190.47 0
09:41 AM $190.40 Up $1.55 $190.40 $189.71 200
09:40 AM $188.85 Up $0.68 $188.85 $188.18 300
09:30 AM $188.17 Down $ -2.34 $188.17 $188.17 200
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
09:30 AM $188.17 Up $0.00 $188.17 $188.17 0
Previous close $190.51

One month history

Date Closing Opening High Low Volume
27/01/2023 $190.51 $188.69 $191.49 $188.55 28,800
26/01/2023 $188.43 $189.23 $189.63 $187.87 21,700
25/01/2023 $191.00 $188.68 $191.28 $187.86 40,700
24/01/2023 $188.00 $187.62 $188.52 $187.57 16,400
23/01/2023 $187.95 $186.75 $188.18 $186.30 22,700
20/01/2023 $184.44 $184.25 $184.74 $183.45 32,500
19/01/2023 $182.13 $184.61 $184.75 $181.81 47,300
18/01/2023 $187.36 $188.39 $189.44 $187.31 56,900
17/01/2023 $185.47 $186.34 $187.36 $185.28 24,300
16/01/2023 $185.73 $185.29 $186.38 $185.29 13,400
13/01/2023 $186.46 $187.05 $188.27 $186.24 42,400
12/01/2023 $184.55 $183.56 $185.18 $183.56 32,900
11/01/2023 $182.76 $181.16 $183.08 $180.84 36,900
10/01/2023 $179.10 $176.76 $179.43 $176.69 31,600
09/01/2023 $174.96 $175.84 $176.25 $174.35 22,200
06/01/2023 $171.42 $169.69 $171.99 $169.38 41,800
05/01/2023 $167.29 $168.20 $168.42 $166.73 23,200
04/01/2023 $171.13 $171.58 $171.76 $169.69 33,700
03/01/2023 $168.27 $166.98 $168.95 $166.69 30,600
30/12/2022 $165.81 $166.15 $166.56 $164.68 18,600
29/12/2022 $167.51 $167.56 $168.01 $166.70 21,700
28/12/2022 $164.67 $163.84 $165.70 $163.50 32,200
23/12/2022 $166.30 $164.75 $166.62 $164.65 27,500
22/12/2022 $165.92 $165.36 $166.17 $164.44 31,800
21/12/2022 $169.85 $169.07 $171.02 $169.04 48,100
20/12/2022 $162.59 $162.12 $163.28 $161.89 33,200
19/12/2022 $164.27 $164.97 $165.58 $164.26 49,500
16/12/2022 $166.46 $167.12 $168.04 $166.38 132,200
15/12/2022 $165.70 $165.25 $166.34 $165.06 44,400
14/12/2022 $167.97 $169.86 $169.90 $167.14 52,900
Graphs are not available, please refer to the detailed table