Find a quote
FIRSTSERVICE CORPORATION
238.08 Down -1.69 (-0.71 %)
Delayed : 2025/04/25 04:00:07
- Previous close $239.77
- Opening $240.20
- Today High $243.45
- Today Low $237.87
- Price Bid $210.00
- Price Ask $210.00
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Size Bid 1
- Size Ask 1
- Volume 91,291
Fundamentals
- P/E Ratio : 57.88
- Earnings/Share : 1.49
- Dividends/Share : $0.39
- Current Div. Yield : 0.66
- Market Cap (M) : 10,819.19
- Shares Out (M) : 45.44
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $238.08 | Up $0.07 | $238.08 | $238.08 | 32,100 |
| 03:59 PM | $238.01 | Up $0.02 | $238.14 | $237.98 | 2,700 |
| 03:58 PM | $237.99 | Down $ -0.22 | $238.22 | $237.99 | 2,700 |
| 03:57 PM | $238.21 | Down $ -0.11 | $238.43 | $238.21 | 2,100 |
| 03:56 PM | $238.32 | Down $ -0.35 | $238.61 | $238.30 | 3,200 |
| 03:55 PM | $238.67 | Down $ -0.57 | $239.00 | $238.42 | 2,500 |
| 03:54 PM | $239.24 | Up $0.28 | $239.24 | $238.95 | 2,200 |
| 03:52 PM | $238.96 | Down $ -0.19 | $238.96 | $238.77 | 300 |
| 03:52 PM | $238.96 | Up $0.00 | $238.96 | $238.77 | 0 |
| 03:51 PM | $239.15 | Up $0.31 | $239.15 | $238.70 | 900 |
| 03:50 PM | $238.84 | Down $ -0.65 | $239.48 | $238.84 | 800 |
| 03:48 PM | $239.49 | Up $0.73 | $239.49 | $238.77 | 2,800 |
| 03:48 PM | $239.49 | Up $0.00 | $239.49 | $238.77 | 0 |
| 03:47 PM | $238.76 | Up $0.00 | $238.76 | $238.41 | 400 |
| 03:46 PM | $238.76 | Down $ -0.24 | $238.88 | $238.76 | 500 |
| 03:45 PM | $239.00 | Up $0.28 | $239.17 | $239.00 | 500 |
| 03:44 PM | $238.72 | Down $ -0.45 | $239.17 | $238.72 | 400 |
| 03:43 PM | $239.17 | Up $0.16 | $239.17 | $239.17 | 200 |
| 03:42 PM | $239.01 | Up $0.61 | $239.01 | $238.98 | 800 |
| 03:39 PM | $238.40 | Down $ -0.56 | $238.46 | $238.40 | 300 |
| 03:39 PM | $238.40 | Up $0.00 | $238.46 | $238.40 | 0 |
| 03:39 PM | $238.40 | Up $0.00 | $238.46 | $238.40 | 0 |
| 03:38 PM | $238.96 | Up $0.08 | $238.96 | $238.96 | 100 |
| 03:37 PM | $238.88 | Up $0.63 | $238.88 | $238.31 | 2,400 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 100 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:25 PM | $238.25 | Up $0.00 | $238.25 | $238.25 | 0 |
| 03:24 PM | $238.25 | Down $ -0.94 | $239.05 | $238.25 | 1,500 |
| 03:20 PM | $239.19 | Up $0.38 | $239.19 | $238.90 | 400 |
| 03:20 PM | $239.19 | Up $0.00 | $239.19 | $238.90 | 0 |
| 03:20 PM | $239.19 | Up $0.00 | $239.19 | $238.90 | 0 |
| 03:20 PM | $239.19 | Up $0.00 | $239.19 | $238.90 | 0 |
| 03:18 PM | $238.81 | Down $ -0.08 | $238.81 | $238.81 | 100 |
| 03:18 PM | $238.81 | Up $0.00 | $238.81 | $238.81 | 0 |
| 03:17 PM | $238.89 | Down $ -0.38 | $238.90 | $238.89 | 300 |
| 03:15 PM | $239.27 | Up $0.42 | $239.27 | $238.95 | 1,400 |
| 03:15 PM | $239.27 | Up $0.00 | $239.27 | $238.95 | 0 |
| 03:14 PM | $238.85 | Up $0.22 | $238.85 | $238.81 | 300 |
| 03:02 PM | $238.63 | Down $ -0.57 | $238.97 | $238.63 | 1,000 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:02 PM | $238.63 | Up $0.00 | $238.97 | $238.63 | 0 |
| 03:01 PM | $239.20 | Up $0.10 | $239.22 | $239.20 | 200 |
| 03:00 PM | $239.10 | Down $ -0.35 | $239.10 | $239.10 | 100 |
| 02:59 PM | $239.45 | Down $ -0.22 | $239.67 | $239.45 | 200 |
| 02:51 PM | $239.67 | Down $ -0.36 | $239.67 | $239.67 | 100 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:51 PM | $239.67 | Up $0.00 | $239.67 | $239.67 | 0 |
| 02:44 PM | $240.03 | Down $ -0.01 | $240.03 | $240.03 | 100 |
| 02:44 PM | $240.03 | Up $0.00 | $240.03 | $240.03 | 0 |
| 02:44 PM | $240.03 | Up $0.00 | $240.03 | $240.03 | 0 |
| 02:44 PM | $240.03 | Up $0.00 | $240.03 | $240.03 | 0 |
| 02:44 PM | $240.03 | Up $0.00 | $240.03 | $240.03 | 0 |
| 02:44 PM | $240.03 | Up $0.00 | $240.03 | $240.03 | 0 |
| 02:44 PM | $240.03 | Up $0.00 | $240.03 | $240.03 | 0 |
| 02:41 PM | $240.04 | Down $ -0.52 | $240.57 | $240.04 | 400 |
| 02:41 PM | $240.04 | Up $0.00 | $240.57 | $240.04 | 0 |
| 02:41 PM | $240.04 | Up $0.00 | $240.57 | $240.04 | 0 |
| 02:38 PM | $240.56 | Down $ -0.17 | $240.57 | $240.56 | 200 |
| 02:38 PM | $240.56 | Up $0.00 | $240.57 | $240.56 | 0 |
| 02:38 PM | $240.56 | Up $0.00 | $240.57 | $240.56 | 0 |
| 02:36 PM | $240.73 | Down $ -0.40 | $241.11 | $240.73 | 400 |
| 02:36 PM | $240.73 | Up $0.00 | $241.11 | $240.73 | 0 |
| 02:35 PM | $241.13 | Down $ -0.10 | $241.23 | $241.12 | 400 |
| 02:34 PM | $241.23 | Down $ -0.09 | $241.30 | $241.23 | 400 |
| 02:32 PM | $241.32 | Down $ -0.01 | $241.70 | $241.32 | 700 |
| 02:32 PM | $241.32 | Up $0.00 | $241.70 | $241.32 | 0 |
| 02:30 PM | $241.33 | Down $ -0.09 | $241.33 | $241.33 | 100 |
| 02:30 PM | $241.33 | Up $0.00 | $241.33 | $241.33 | 0 |
| 02:28 PM | $241.42 | Down $ -0.02 | $241.42 | $241.42 | 100 |
| 02:28 PM | $241.42 | Up $0.00 | $241.42 | $241.42 | 0 |
| 02:22 PM | $241.44 | Down $ -0.50 | $241.44 | $241.44 | 100 |
| 02:22 PM | $241.44 | Up $0.00 | $241.44 | $241.44 | 0 |
| 02:22 PM | $241.44 | Up $0.00 | $241.44 | $241.44 | 0 |
| 02:22 PM | $241.44 | Up $0.00 | $241.44 | $241.44 | 0 |
| 02:22 PM | $241.44 | Up $0.00 | $241.44 | $241.44 | 0 |
| 02:22 PM | $241.44 | Up $0.00 | $241.44 | $241.44 | 0 |
| 02:15 PM | $241.94 | Down $ -0.21 | $241.94 | $241.94 | 100 |
| 02:15 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 02:15 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 02:15 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 02:15 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 02:15 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 02:15 PM | $241.94 | Up $0.00 | $241.94 | $241.94 | 0 |
| 02:12 PM | $242.15 | Down $ -0.01 | $242.15 | $242.15 | 100 |
| 02:12 PM | $242.15 | Up $0.00 | $242.15 | $242.15 | 0 |
| 02:12 PM | $242.15 | Up $0.00 | $242.15 | $242.15 | 0 |
| 02:11 PM | $242.16 | Down $ -0.52 | $242.46 | $242.16 | 600 |
| 02:10 PM | $242.68 | Down $ -0.34 | $243.00 | $242.68 | 1,100 |
| 02:09 PM | $243.02 | Up $0.11 | $243.02 | $243.02 | 200 |
| 02:05 PM | $242.91 | Down $ -0.19 | $243.13 | $242.91 | 1,100 |
| 02:05 PM | $242.91 | Up $0.00 | $243.13 | $242.91 | 0 |
| 02:05 PM | $242.91 | Up $0.00 | $243.13 | $242.91 | 0 |
| 02:05 PM | $242.91 | Up $0.00 | $243.13 | $242.91 | 0 |
| 02:02 PM | $243.10 | Up $0.11 | $243.45 | $243.10 | 1,200 |
| 02:02 PM | $243.10 | Up $0.00 | $243.45 | $243.10 | 0 |
| 02:02 PM | $243.10 | Up $0.00 | $243.45 | $243.10 | 0 |
| 01:58 PM | $242.99 | Down $ -0.11 | $242.99 | $242.99 | 100 |
| 01:58 PM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 01:58 PM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 01:58 PM | $242.99 | Up $0.00 | $242.99 | $242.99 | 0 |
| 01:57 PM | $243.10 | Up $0.10 | $243.10 | $243.10 | 100 |
| 01:55 PM | $243.00 | Down $ -0.06 | $243.00 | $243.00 | 100 |
| 01:55 PM | $243.00 | Up $0.00 | $243.00 | $243.00 | 0 |
| 01:54 PM | $243.06 | Up $0.51 | $243.06 | $243.06 | 100 |
| 01:42 PM | $242.55 | Down $ -0.45 | $242.88 | $242.55 | 500 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:42 PM | $242.55 | Up $0.00 | $242.88 | $242.55 | 0 |
| 01:38 PM | $243.00 | Up $0.41 | $243.00 | $242.91 | 300 |
| 01:38 PM | $243.00 | Up $0.00 | $243.00 | $242.91 | 0 |
| 01:38 PM | $243.00 | Up $0.00 | $243.00 | $242.91 | 0 |
| 01:38 PM | $243.00 | Up $0.00 | $243.00 | $242.91 | 0 |
| 01:35 PM | $242.59 | Down $ -0.28 | $242.59 | $242.59 | 100 |
| 01:35 PM | $242.59 | Up $0.00 | $242.59 | $242.59 | 0 |
| 01:35 PM | $242.59 | Up $0.00 | $242.59 | $242.59 | 0 |
| 01:25 PM | $242.87 | Up $0.43 | $242.87 | $242.83 | 400 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:25 PM | $242.87 | Up $0.00 | $242.87 | $242.83 | 0 |
| 01:03 PM | $242.44 | Down $ -0.43 | $242.44 | $242.44 | 100 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 01:03 PM | $242.44 | Up $0.00 | $242.44 | $242.44 | 0 |
| 12:58 PM | $242.87 | Up $0.42 | $242.87 | $242.87 | 100 |
| 12:58 PM | $242.87 | Up $0.00 | $242.87 | $242.87 | 0 |
| 12:58 PM | $242.87 | Up $0.00 | $242.87 | $242.87 | 0 |
| 12:58 PM | $242.87 | Up $0.00 | $242.87 | $242.87 | 0 |
| 12:58 PM | $242.87 | Up $0.00 | $242.87 | $242.87 | 0 |
| 12:55 PM | $242.45 | Down $ -0.37 | $242.46 | $242.45 | 400 |
| 12:55 PM | $242.45 | Up $0.00 | $242.46 | $242.45 | 0 |
| 12:55 PM | $242.45 | Up $0.00 | $242.46 | $242.45 | 0 |
| 12:42 PM | $242.82 | Up $0.28 | $242.82 | $242.82 | 100 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:42 PM | $242.82 | Up $0.00 | $242.82 | $242.82 | 0 |
| 12:34 PM | $242.54 | Up $0.16 | $242.54 | $242.54 | 200 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:34 PM | $242.54 | Up $0.00 | $242.54 | $242.54 | 0 |
| 12:15 PM | $242.38 | Up $0.14 | $242.38 | $242.38 | 100 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:15 PM | $242.38 | Up $0.00 | $242.38 | $242.38 | 0 |
| 12:00 PM | $242.24 | Up $0.36 | $242.24 | $242.24 | 100 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 12:00 PM | $242.24 | Up $0.00 | $242.24 | $242.24 | 0 |
| 11:56 AM | $241.88 | Up $0.32 | $241.89 | $241.88 | 300 |
| 11:56 AM | $241.88 | Up $0.00 | $241.89 | $241.88 | 0 |
| 11:56 AM | $241.88 | Up $0.00 | $241.89 | $241.88 | 0 |
| 11:56 AM | $241.88 | Up $0.00 | $241.89 | $241.88 | 0 |
| 11:55 AM | $241.56 | Down $ -0.05 | $242.10 | $241.56 | 500 |
| 11:53 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 100 |
| 11:53 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.34 | $241.61 | $241.61 | 100 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:45 AM | $241.61 | Up $0.00 | $241.61 | $241.61 | 0 |
| 11:37 AM | $241.27 | Up $0.43 | $241.27 | $241.25 | 200 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:37 AM | $241.27 | Up $0.00 | $241.27 | $241.25 | 0 |
| 11:19 AM | $240.84 | Down $ -0.06 | $240.84 | $240.84 | 100 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:19 AM | $240.84 | Up $0.00 | $240.84 | $240.84 | 0 |
| 11:14 AM | $240.90 | Up $0.02 | $240.90 | $240.90 | 100 |
| 11:14 AM | $240.90 | Up $0.00 | $240.90 | $240.90 | 0 |
| 11:14 AM | $240.90 | Up $0.00 | $240.90 | $240.90 | 0 |
| 11:14 AM | $240.90 | Up $0.00 | $240.90 | $240.90 | 0 |
| 11:14 AM | $240.90 | Up $0.00 | $240.90 | $240.90 | 0 |
| 11:12 AM | $240.88 | Down $ -0.53 | $240.88 | $240.88 | 200 |
| 11:12 AM | $240.88 | Up $0.00 | $240.88 | $240.88 | 0 |
| 10:49 AM | $241.41 | Up $0.36 | $241.41 | $241.41 | 100 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:49 AM | $241.41 | Up $0.00 | $241.41 | $241.41 | 0 |
| 10:48 AM | $241.05 | Down $ -0.33 | $241.10 | $241.05 | 300 |
| 10:47 AM | $241.38 | Up $0.67 | $241.38 | $241.38 | 100 |
| 10:44 AM | $240.71 | Down $ -0.66 | $240.71 | $240.71 | 100 |
| 10:44 AM | $240.71 | Up $0.00 | $240.71 | $240.71 | 0 |
| 10:44 AM | $240.71 | Up $0.00 | $240.71 | $240.71 | 0 |
| 10:39 AM | $241.37 | Up $0.19 | $241.37 | $241.37 | 100 |
| 10:39 AM | $241.37 | Up $0.00 | $241.37 | $241.37 | 0 |
| 10:39 AM | $241.37 | Up $0.00 | $241.37 | $241.37 | 0 |
| 10:39 AM | $241.37 | Up $0.00 | $241.37 | $241.37 | 0 |
| 10:39 AM | $241.37 | Up $0.00 | $241.37 | $241.37 | 0 |
| 10:37 AM | $241.18 | Up $0.54 | $241.18 | $241.17 | 200 |
| 10:37 AM | $241.18 | Up $0.00 | $241.18 | $241.17 | 0 |
| 10:36 AM | $240.64 | Up $0.25 | $241.09 | $240.64 | 700 |
| 10:32 AM | $240.39 | Up $0.39 | $240.39 | $240.39 | 100 |
| 10:32 AM | $240.39 | Up $0.00 | $240.39 | $240.39 | 0 |
| 10:32 AM | $240.39 | Up $0.00 | $240.39 | $240.39 | 0 |
| 10:32 AM | $240.39 | Up $0.00 | $240.39 | $240.39 | 0 |
| 10:27 AM | $240.00 | Up $0.18 | $240.00 | $239.95 | 500 |
| 10:27 AM | $240.00 | Up $0.00 | $240.00 | $239.95 | 0 |
| 10:27 AM | $240.00 | Up $0.00 | $240.00 | $239.95 | 0 |
| 10:27 AM | $240.00 | Up $0.00 | $240.00 | $239.95 | 0 |
| 10:27 AM | $240.00 | Up $0.00 | $240.00 | $239.95 | 0 |
| 10:25 AM | $239.82 | Up $0.62 | $239.87 | $239.50 | 2,600 |
| 10:25 AM | $239.82 | Up $0.00 | $239.87 | $239.50 | 0 |
| 10:24 AM | $239.20 | Down $ -0.13 | $239.20 | $239.20 | 100 |
| 10:22 AM | $239.33 | Down $ -0.27 | $239.41 | $239.33 | 600 |
| 10:22 AM | $239.33 | Up $0.00 | $239.41 | $239.33 | 0 |
| 10:21 AM | $239.60 | Down $ -0.23 | $239.60 | $239.60 | 100 |
| 10:20 AM | $239.83 | Up $0.37 | $239.83 | $239.83 | 100 |
| 10:19 AM | $239.46 | Up $0.96 | $239.46 | $238.70 | 900 |
| 10:17 AM | $238.50 | Up $0.63 | $238.50 | $238.50 | 100 |
| 10:17 AM | $238.50 | Up $0.00 | $238.50 | $238.50 | 0 |
| 10:14 AM | $237.87 | Down $ -0.28 | $237.87 | $237.87 | 200 |
| 10:14 AM | $237.87 | Up $0.00 | $237.87 | $237.87 | 0 |
| 10:14 AM | $237.87 | Up $0.00 | $237.87 | $237.87 | 0 |
| 10:11 AM | $238.15 | Down $ -0.01 | $238.91 | $238.15 | 1,000 |
| 10:11 AM | $238.15 | Up $0.00 | $238.91 | $238.15 | 0 |
| 10:11 AM | $238.15 | Up $0.00 | $238.91 | $238.15 | 0 |
| 10:10 AM | $238.16 | Down $ -0.60 | $238.59 | $238.00 | 400 |
| 10:07 AM | $238.76 | Up $0.37 | $238.76 | $238.76 | 100 |
| 10:07 AM | $238.76 | Up $0.00 | $238.76 | $238.76 | 0 |
| 10:07 AM | $238.76 | Up $0.00 | $238.76 | $238.76 | 0 |
| 10:06 AM | $238.39 | Down $ -0.74 | $238.39 | $238.39 | 100 |
| 10:05 AM | $239.13 | Down $ -0.65 | $240.88 | $238.21 | 1,800 |
| 09:38 AM | $239.78 | Down $ -0.07 | $239.78 | $239.78 | 100 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:38 AM | $239.78 | Up $0.00 | $239.78 | $239.78 | 0 |
| 09:35 AM | $239.85 | Down $ -0.35 | $240.20 | $239.85 | 500 |
| 09:35 AM | $239.85 | Up $0.00 | $240.20 | $239.85 | 0 |
| 09:35 AM | $239.85 | Up $0.00 | $240.20 | $239.85 | 0 |
| 09:30 AM | $240.20 | Up $0.43 | $240.20 | $240.20 | 200 |
| 09:30 AM | $240.20 | Up $0.00 | $240.20 | $240.20 | 0 |
| 09:30 AM | $240.20 | Up $0.00 | $240.20 | $240.20 | 0 |
| 09:30 AM | $240.20 | Up $0.00 | $240.20 | $240.20 | 0 |
| 09:30 AM | $240.20 | Up $0.00 | $240.20 | $240.20 | 0 |
| Previous close | $239.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $238.08 | $242.24 | $243.45 | $237.98 | 66,300 |
| 23/04/2025 | $239.77 | $241.57 | $241.90 | $239.43 | 52,200 |
| 22/04/2025 | $237.87 | $238.44 | $239.24 | $237.52 | 47,800 |
| 21/04/2025 | $236.42 | $236.98 | $237.17 | $234.74 | 51,500 |
| 17/04/2025 | $238.00 | $237.63 | $239.72 | $237.37 | 30,200 |
| 16/04/2025 | $238.55 | $239.00 | $239.43 | $236.15 | 64,900 |
| 15/04/2025 | $238.54 | $238.40 | $238.85 | $237.05 | 98,800 |
| 14/04/2025 | $233.94 | $232.57 | $234.94 | $232.56 | 44,900 |
| 11/04/2025 | $231.27 | $227.56 | $231.62 | $227.33 | 39,700 |
| 10/04/2025 | $229.96 | $227.99 | $231.24 | $225.78 | 76,000 |
| 09/04/2025 | $237.40 | $223.70 | $240.61 | $223.70 | 97,300 |
| 08/04/2025 | $226.37 | $231.56 | $231.73 | $223.80 | 116,800 |
| 07/04/2025 | $230.13 | $225.98 | $231.32 | $225.10 | 88,500 |
| 04/04/2025 | $228.95 | $231.31 | $232.32 | $228.68 | 46,400 |
| 03/04/2025 | $235.10 | $238.40 | $238.72 | $234.93 | 63,300 |
| 02/04/2025 | $245.64 | $242.95 | $245.93 | $242.86 | 46,600 |
| 01/04/2025 | $241.39 | $242.48 | $243.25 | $239.77 | 57,700 |
| 31/03/2025 | $238.62 | $236.78 | $239.37 | $236.63 | 84,900 |
| 28/03/2025 | $237.86 | $237.59 | $238.29 | $237.08 | 37,700 |
| 27/03/2025 | $241.95 | $242.33 | $243.04 | $241.61 | 54,200 |
| 26/03/2025 | $244.57 | $246.07 | $246.08 | $244.15 | 60,800 |
| 25/03/2025 | $244.63 | $245.19 | $245.82 | $243.56 | 79,300 |
| 24/03/2025 | $248.68 | $248.84 | $249.59 | $247.92 | 37,800 |
| 21/03/2025 | $243.85 | $242.52 | $244.06 | $242.41 | 131,500 |
| 20/03/2025 | $243.08 | $244.28 | $244.58 | $242.31 | 29,500 |
| 19/03/2025 | $244.15 | $242.58 | $244.97 | $242.03 | 66,600 |
| 18/03/2025 | $240.37 | $239.36 | $240.44 | $238.88 | 57,800 |
| 17/03/2025 | $240.90 | $239.70 | $241.98 | $237.30 | 120,100 |
| 14/03/2025 | $237.53 | $236.84 | $237.62 | $235.21 | 57,200 |
| 13/03/2025 | $230.47 | $230.45 | $231.52 | $229.05 | 84,300 |
Graphs are not available, please refer to the detailed table