Find a quote
FIRSTSERVICE CORPORATION
182.34 Down -6.13 (-3.36 %)
Delayed : 2026/09/15 15:50:02
- Previous close $188.47
- Opening $187.23
- Today High $187.23
- Today Low $180.97
- Price Bid $182.05
- Price Ask $182.05
- 52 Weeks High $284.33
- 52 Weeks Low $169.60
- Size Bid 13
- Size Ask 4
- Volume 78,287
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $182.54 | Up $0.21 | $182.54 | $182.34 | 2,000 |
| 03:49 PM | $182.33 | Up $0.03 | $182.33 | $182.33 | 100 |
| 03:48 PM | $182.30 | Up $0.12 | $182.30 | $182.04 | 400 |
| 03:46 PM | $182.18 | Up $0.00 | $182.30 | $182.18 | 700 |
| 03:46 PM | $182.18 | Up $0.00 | $182.30 | $182.18 | 0 |
| 03:45 PM | $182.18 | Down $ -0.15 | $182.18 | $182.18 | 200 |
| 03:42 PM | $182.33 | Up $0.10 | $182.33 | $182.28 | 300 |
| 03:42 PM | $182.33 | Up $0.00 | $182.33 | $182.28 | 0 |
| 03:42 PM | $182.33 | Up $0.00 | $182.33 | $182.28 | 0 |
| 03:41 PM | $182.23 | Up $0.07 | $182.23 | $182.09 | 800 |
| 03:40 PM | $182.16 | Down $ -0.12 | $182.17 | $182.10 | 500 |
| 03:38 PM | $182.28 | Up $0.01 | $182.28 | $182.22 | 1,100 |
| 03:38 PM | $182.28 | Up $0.00 | $182.28 | $182.22 | 0 |
| 03:37 PM | $182.27 | Down $ -0.20 | $182.36 | $182.19 | 500 |
| 03:33 PM | $182.47 | Down $ -0.19 | $182.47 | $182.47 | 200 |
| 03:33 PM | $182.47 | Up $0.00 | $182.47 | $182.47 | 0 |
| 03:33 PM | $182.47 | Up $0.00 | $182.47 | $182.47 | 0 |
| 03:33 PM | $182.47 | Up $0.00 | $182.47 | $182.47 | 0 |
| 03:30 PM | $182.66 | Down $ -0.24 | $182.66 | $182.66 | 600 |
| 03:30 PM | $182.66 | Up $0.00 | $182.66 | $182.66 | 0 |
| 03:30 PM | $182.66 | Up $0.00 | $182.66 | $182.66 | 0 |
| 03:29 PM | $182.90 | Up $0.33 | $182.90 | $182.89 | 300 |
| 03:26 PM | $182.57 | Down $ -0.04 | $182.77 | $182.57 | 300 |
| 03:26 PM | $182.57 | Up $0.00 | $182.77 | $182.57 | 0 |
| 03:26 PM | $182.57 | Up $0.00 | $182.77 | $182.57 | 0 |
| 03:25 PM | $182.61 | Up $0.02 | $182.61 | $182.61 | 500 |
| 03:24 PM | $182.59 | Up $0.18 | $182.59 | $182.52 | 200 |
| 03:23 PM | $182.41 | Down $ -0.50 | $182.93 | $182.41 | 3,800 |
| 03:20 PM | $182.91 | Up $0.00 | $182.91 | $182.91 | 100 |
| 03:20 PM | $182.91 | Up $0.00 | $182.91 | $182.91 | 0 |
| 03:20 PM | $182.91 | Up $0.00 | $182.91 | $182.91 | 0 |
| 03:19 PM | $182.91 | Down $ -0.25 | $182.91 | $182.91 | 100 |
| 03:18 PM | $183.16 | Up $0.00 | $183.16 | $182.65 | 1,000 |
| 03:17 PM | $183.16 | Up $0.00 | $183.16 | $183.16 | 200 |
| 03:16 PM | $183.16 | Up $0.00 | $183.16 | $183.16 | 100 |
| 03:14 PM | $183.16 | Up $0.00 | $183.16 | $183.16 | 100 |
| 03:14 PM | $183.16 | Up $0.00 | $183.16 | $183.16 | 0 |
| 03:12 PM | $183.16 | Up $0.32 | $183.16 | $183.16 | 100 |
| 03:12 PM | $183.16 | Up $0.00 | $183.16 | $183.16 | 0 |
| 03:10 PM | $182.84 | Up $0.10 | $182.84 | $182.70 | 1,100 |
| 03:10 PM | $182.84 | Up $0.00 | $182.84 | $182.70 | 0 |
| 03:08 PM | $182.74 | Down $ -0.31 | $183.01 | $182.50 | 6,600 |
| 03:08 PM | $182.74 | Up $0.00 | $183.01 | $182.50 | 0 |
| 03:06 PM | $183.05 | Down $ -0.14 | $183.05 | $183.05 | 1,000 |
| 03:06 PM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 03:01 PM | $183.19 | Down $ -0.04 | $183.31 | $183.08 | 400 |
| 03:01 PM | $183.19 | Up $0.00 | $183.31 | $183.08 | 0 |
| 03:01 PM | $183.19 | Up $0.00 | $183.31 | $183.08 | 0 |
| 03:01 PM | $183.19 | Up $0.00 | $183.31 | $183.08 | 0 |
| 03:01 PM | $183.19 | Up $0.00 | $183.31 | $183.08 | 0 |
| 03:00 PM | $183.23 | Up $0.43 | $183.23 | $183.18 | 500 |
| 02:57 PM | $182.80 | Up $0.13 | $182.80 | $182.73 | 200 |
| 02:57 PM | $182.80 | Up $0.00 | $182.80 | $182.73 | 0 |
| 02:57 PM | $182.80 | Up $0.00 | $182.80 | $182.73 | 0 |
| 02:56 PM | $182.67 | Down $ -0.05 | $182.67 | $182.46 | 2,000 |
| 02:54 PM | $182.72 | Up $1.07 | $182.73 | $182.40 | 1,000 |
| 02:54 PM | $182.72 | Up $0.00 | $182.73 | $182.40 | 0 |
| 02:51 PM | $181.65 | Up $0.16 | $181.70 | $181.41 | 300 |
| 02:51 PM | $181.65 | Up $0.00 | $181.70 | $181.41 | 0 |
| 02:51 PM | $181.65 | Up $0.00 | $181.70 | $181.41 | 0 |
| 02:50 PM | $181.49 | Up $0.38 | $181.49 | $181.17 | 900 |
| 02:49 PM | $181.11 | Up $0.09 | $181.12 | $181.03 | 1,200 |
| 02:47 PM | $181.02 | Down $ -0.44 | $181.12 | $181.02 | 1,100 |
| 02:47 PM | $181.02 | Up $0.00 | $181.12 | $181.02 | 0 |
| 02:44 PM | $181.46 | Down $ -0.08 | $181.46 | $181.46 | 200 |
| 02:44 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 02:44 PM | $181.46 | Up $0.00 | $181.46 | $181.46 | 0 |
| 02:42 PM | $181.54 | Up $0.20 | $181.54 | $181.54 | 100 |
| 02:42 PM | $181.54 | Up $0.00 | $181.54 | $181.54 | 0 |
| 02:41 PM | $181.34 | Down $ -0.04 | $181.54 | $181.34 | 200 |
| 02:40 PM | $181.38 | Up $0.18 | $181.38 | $181.20 | 200 |
| 02:39 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 100 |
| 02:38 PM | $181.20 | Down $ -0.13 | $181.20 | $181.20 | 100 |
| 02:35 PM | $181.33 | Up $0.07 | $181.33 | $181.20 | 700 |
| 02:35 PM | $181.33 | Up $0.00 | $181.33 | $181.20 | 0 |
| 02:35 PM | $181.33 | Up $0.00 | $181.33 | $181.20 | 0 |
| 02:34 PM | $181.26 | Up $0.29 | $181.26 | $180.98 | 1,700 |
| 02:31 PM | $180.97 | Down $ -0.23 | $180.98 | $180.97 | 1,000 |
| 02:31 PM | $180.97 | Up $0.00 | $180.98 | $180.97 | 0 |
| 02:31 PM | $180.97 | Up $0.00 | $180.98 | $180.97 | 0 |
| 02:29 PM | $181.20 | Up $0.09 | $181.20 | $181.11 | 400 |
| 02:29 PM | $181.20 | Up $0.00 | $181.20 | $181.11 | 0 |
| 02:25 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 300 |
| 02:25 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 0 |
| 02:25 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 0 |
| 02:25 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 0 |
| 02:24 PM | $181.11 | Down $ -0.03 | $181.11 | $181.11 | 100 |
| 02:23 PM | $181.14 | Down $ -0.06 | $181.14 | $181.14 | 100 |
| 02:19 PM | $181.20 | Down $ -0.21 | $181.20 | $181.20 | 100 |
| 02:19 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 02:19 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 02:19 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 02:18 PM | $181.41 | Down $ -0.11 | $181.51 | $181.41 | 1,000 |
| 02:16 PM | $181.52 | Down $ -0.11 | $181.52 | $181.52 | 100 |
| 02:16 PM | $181.52 | Up $0.00 | $181.52 | $181.52 | 0 |
| 02:15 PM | $181.63 | Up $0.11 | $181.63 | $181.63 | 100 |
| 02:14 PM | $181.52 | Down $ -0.23 | $181.81 | $181.52 | 400 |
| 02:12 PM | $181.75 | Up $0.18 | $181.75 | $181.75 | 100 |
| 02:12 PM | $181.75 | Up $0.00 | $181.75 | $181.75 | 0 |
| 02:10 PM | $181.57 | Down $ -0.12 | $181.57 | $181.57 | 100 |
| 02:10 PM | $181.57 | Up $0.00 | $181.57 | $181.57 | 0 |
| 02:09 PM | $181.69 | Down $ -0.04 | $181.69 | $181.69 | 100 |
| 02:02 PM | $181.73 | Up $0.13 | $181.73 | $181.62 | 600 |
| 02:02 PM | $181.73 | Up $0.00 | $181.73 | $181.62 | 0 |
| 02:02 PM | $181.73 | Up $0.00 | $181.73 | $181.62 | 0 |
| 02:02 PM | $181.73 | Up $0.00 | $181.73 | $181.62 | 0 |
| 02:02 PM | $181.73 | Up $0.00 | $181.73 | $181.62 | 0 |
| 02:02 PM | $181.73 | Up $0.00 | $181.73 | $181.62 | 0 |
| 02:02 PM | $181.73 | Up $0.00 | $181.73 | $181.62 | 0 |
| 02:00 PM | $181.61 | Up $0.00 | $181.61 | $181.61 | 100 |
| 02:00 PM | $181.61 | Up $0.00 | $181.61 | $181.61 | 0 |
| 01:55 PM | $181.60 | Up $0.08 | $181.73 | $181.60 | 400 |
| 01:55 PM | $181.60 | Up $0.00 | $181.73 | $181.60 | 0 |
| 01:55 PM | $181.60 | Up $0.00 | $181.73 | $181.60 | 0 |
| 01:55 PM | $181.60 | Up $0.00 | $181.73 | $181.60 | 0 |
| 01:55 PM | $181.60 | Up $0.00 | $181.73 | $181.60 | 0 |
| 01:54 PM | $181.52 | Up $0.15 | $181.52 | $181.42 | 300 |
| 01:50 PM | $181.37 | Down $ -0.08 | $181.37 | $181.23 | 600 |
| 01:50 PM | $181.37 | Up $0.00 | $181.37 | $181.23 | 0 |
| 01:50 PM | $181.37 | Up $0.00 | $181.37 | $181.23 | 0 |
| 01:50 PM | $181.37 | Up $0.00 | $181.37 | $181.23 | 0 |
| 01:48 PM | $181.45 | Down $ -0.31 | $181.70 | $181.45 | 900 |
| 01:48 PM | $181.45 | Up $0.00 | $181.70 | $181.45 | 0 |
| 01:47 PM | $181.77 | Up $0.04 | $181.77 | $181.77 | 100 |
| 01:45 PM | $181.72 | Up $0.03 | $181.87 | $181.72 | 400 |
| 01:45 PM | $181.72 | Up $0.00 | $181.87 | $181.72 | 0 |
| 01:39 PM | $181.69 | Down $ -0.11 | $181.70 | $181.69 | 200 |
| 01:39 PM | $181.69 | Up $0.00 | $181.70 | $181.69 | 0 |
| 01:39 PM | $181.69 | Up $0.00 | $181.70 | $181.69 | 0 |
| 01:39 PM | $181.69 | Up $0.00 | $181.70 | $181.69 | 0 |
| 01:39 PM | $181.69 | Up $0.00 | $181.70 | $181.69 | 0 |
| 01:39 PM | $181.69 | Up $0.00 | $181.70 | $181.69 | 0 |
| 01:36 PM | $181.80 | Down $ -0.21 | $181.80 | $181.65 | 400 |
| 01:36 PM | $181.80 | Up $0.00 | $181.80 | $181.65 | 0 |
| 01:36 PM | $181.80 | Up $0.00 | $181.80 | $181.65 | 0 |
| 01:25 PM | $182.01 | Up $0.15 | $182.01 | $181.91 | 300 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:25 PM | $182.01 | Up $0.00 | $182.01 | $181.91 | 0 |
| 01:24 PM | $181.86 | Up $0.01 | $181.86 | $181.86 | 100 |
| 01:23 PM | $181.85 | Up $0.37 | $181.88 | $181.76 | 900 |
| 01:18 PM | $181.48 | Down $ -0.25 | $181.54 | $181.48 | 200 |
| 01:18 PM | $181.48 | Up $0.00 | $181.54 | $181.48 | 0 |
| 01:18 PM | $181.48 | Up $0.00 | $181.54 | $181.48 | 0 |
| 01:18 PM | $181.48 | Up $0.00 | $181.54 | $181.48 | 0 |
| 01:18 PM | $181.48 | Up $0.00 | $181.54 | $181.48 | 0 |
| 01:16 PM | $181.73 | Down $ -0.24 | $181.81 | $181.73 | 300 |
| 01:16 PM | $181.73 | Up $0.00 | $181.81 | $181.73 | 0 |
| 01:15 PM | $181.97 | Down $ -0.13 | $182.00 | $181.97 | 200 |
| 01:14 PM | $182.10 | Down $ -0.12 | $182.10 | $182.10 | 300 |
| 01:05 PM | $182.22 | Down $ -0.07 | $182.22 | $182.11 | 600 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 01:05 PM | $182.22 | Up $0.00 | $182.22 | $182.11 | 0 |
| 12:51 PM | $182.29 | Down $ -0.21 | $182.29 | $182.29 | 100 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:51 PM | $182.29 | Up $0.00 | $182.29 | $182.29 | 0 |
| 12:48 PM | $182.50 | Down $ -0.24 | $182.66 | $182.49 | 1,200 |
| 12:48 PM | $182.50 | Up $0.00 | $182.66 | $182.49 | 0 |
| 12:48 PM | $182.50 | Up $0.00 | $182.66 | $182.49 | 0 |
| 12:47 PM | $182.74 | Up $0.01 | $182.74 | $182.74 | 100 |
| 12:45 PM | $182.73 | Up $0.17 | $182.73 | $182.73 | 100 |
| 12:45 PM | $182.73 | Up $0.00 | $182.73 | $182.73 | 0 |
| 12:42 PM | $182.56 | Up $0.32 | $182.56 | $182.48 | 700 |
| 12:42 PM | $182.56 | Up $0.00 | $182.56 | $182.48 | 0 |
| 12:42 PM | $182.56 | Up $0.00 | $182.56 | $182.48 | 0 |
| 12:40 PM | $182.24 | Up $0.03 | $182.24 | $182.24 | 100 |
| 12:40 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 12:37 PM | $182.21 | Down $ -0.60 | $182.55 | $182.21 | 500 |
| 12:37 PM | $182.21 | Up $0.00 | $182.55 | $182.21 | 0 |
| 12:37 PM | $182.21 | Up $0.00 | $182.55 | $182.21 | 0 |
| 12:34 PM | $182.81 | Down $ -0.19 | $182.87 | $182.81 | 700 |
| 12:34 PM | $182.81 | Up $0.00 | $182.87 | $182.81 | 0 |
| 12:34 PM | $182.81 | Up $0.00 | $182.87 | $182.81 | 0 |
| 12:31 PM | $183.00 | Down $ -0.12 | $183.24 | $182.96 | 3,000 |
| 12:31 PM | $183.00 | Up $0.00 | $183.24 | $182.96 | 0 |
| 12:31 PM | $183.00 | Up $0.00 | $183.24 | $182.96 | 0 |
| 12:30 PM | $183.12 | Down $ -0.01 | $183.12 | $183.12 | 400 |
| 12:28 PM | $183.13 | Up $0.23 | $183.13 | $183.07 | 600 |
| 12:28 PM | $183.13 | Up $0.00 | $183.13 | $183.07 | 0 |
| 12:26 PM | $182.90 | Down $ -0.13 | $183.04 | $182.90 | 900 |
| 12:26 PM | $182.90 | Up $0.00 | $183.04 | $182.90 | 0 |
| 12:25 PM | $183.03 | Up $0.10 | $183.03 | $183.03 | 100 |
| 12:24 PM | $182.93 | Up $0.13 | $182.95 | $182.93 | 500 |
| 12:23 PM | $182.80 | Up $0.00 | $183.11 | $182.80 | 300 |
| 12:22 PM | $182.80 | Down $ -0.06 | $182.80 | $182.80 | 100 |
| 12:10 PM | $182.86 | Down $ -0.02 | $182.87 | $182.86 | 200 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:10 PM | $182.86 | Up $0.00 | $182.87 | $182.86 | 0 |
| 12:09 PM | $182.88 | Down $ -0.58 | $182.88 | $182.88 | 100 |
| 12:02 PM | $183.46 | Down $ -0.03 | $183.46 | $183.45 | 300 |
| 12:02 PM | $183.46 | Up $0.00 | $183.46 | $183.45 | 0 |
| 12:02 PM | $183.46 | Up $0.00 | $183.46 | $183.45 | 0 |
| 12:02 PM | $183.46 | Up $0.00 | $183.46 | $183.45 | 0 |
| 12:02 PM | $183.46 | Up $0.00 | $183.46 | $183.45 | 0 |
| 12:02 PM | $183.46 | Up $0.00 | $183.46 | $183.45 | 0 |
| 12:02 PM | $183.46 | Up $0.00 | $183.46 | $183.45 | 0 |
| 12:01 PM | $183.49 | Down $ -0.35 | $183.77 | $183.49 | 800 |
| 11:57 AM | $183.84 | Down $ -0.20 | $184.01 | $183.84 | 800 |
| 11:57 AM | $183.84 | Up $0.00 | $184.01 | $183.84 | 0 |
| 11:57 AM | $183.84 | Up $0.00 | $184.01 | $183.84 | 0 |
| 11:57 AM | $183.84 | Up $0.00 | $184.01 | $183.84 | 0 |
| 11:56 AM | $184.04 | Down $ -0.22 | $184.04 | $184.04 | 100 |
| 11:55 AM | $184.27 | Down $ -0.08 | $184.27 | $184.27 | 200 |
| 11:43 AM | $184.34 | Up $0.44 | $184.34 | $184.16 | 600 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:43 AM | $184.34 | Up $0.00 | $184.34 | $184.16 | 0 |
| 11:38 AM | $183.90 | Down $ -0.09 | $183.90 | $183.90 | 100 |
| 11:38 AM | $183.90 | Up $0.00 | $183.90 | $183.90 | 0 |
| 11:38 AM | $183.90 | Up $0.00 | $183.90 | $183.90 | 0 |
| 11:38 AM | $183.90 | Up $0.00 | $183.90 | $183.90 | 0 |
| 11:38 AM | $183.90 | Up $0.00 | $183.90 | $183.90 | 0 |
| 11:37 AM | $183.99 | Up $0.16 | $183.99 | $183.99 | 100 |
| 11:33 AM | $183.83 | Up $0.48 | $183.83 | $183.64 | 600 |
| 11:33 AM | $183.83 | Up $0.00 | $183.83 | $183.64 | 0 |
| 11:33 AM | $183.83 | Up $0.00 | $183.83 | $183.64 | 0 |
| 11:33 AM | $183.83 | Up $0.00 | $183.83 | $183.64 | 0 |
| 11:30 AM | $183.35 | Down $ -0.02 | $183.35 | $183.35 | 100 |
| 11:30 AM | $183.35 | Up $0.00 | $183.35 | $183.35 | 0 |
| 11:30 AM | $183.35 | Up $0.00 | $183.35 | $183.35 | 0 |
| 11:27 AM | $183.37 | Down $ -0.12 | $183.37 | $183.37 | 100 |
| 11:27 AM | $183.37 | Up $0.00 | $183.37 | $183.37 | 0 |
| 11:27 AM | $183.37 | Up $0.00 | $183.37 | $183.37 | 0 |
| 11:19 AM | $183.49 | Down $ -0.18 | $183.49 | $183.49 | 100 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:19 AM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 11:16 AM | $183.67 | Up $0.27 | $183.67 | $183.49 | 700 |
| 11:16 AM | $183.67 | Up $0.00 | $183.67 | $183.49 | 0 |
| 11:16 AM | $183.67 | Up $0.00 | $183.67 | $183.49 | 0 |
| 11:15 AM | $183.40 | Down $ -0.37 | $183.70 | $183.40 | 500 |
| 11:13 AM | $183.77 | Down $ -0.29 | $183.77 | $183.77 | 100 |
| 11:13 AM | $183.77 | Up $0.00 | $183.77 | $183.77 | 0 |
| 11:11 AM | $184.06 | Down $ -0.18 | $184.19 | $184.06 | 300 |
| 11:11 AM | $184.06 | Up $0.00 | $184.19 | $184.06 | 0 |
| 11:08 AM | $184.24 | Down $ -0.23 | $184.51 | $184.24 | 1,100 |
| 11:08 AM | $184.24 | Up $0.00 | $184.51 | $184.24 | 0 |
| 11:08 AM | $184.24 | Up $0.00 | $184.51 | $184.24 | 0 |
| 11:02 AM | $184.47 | Up $0.50 | $184.47 | $184.33 | 300 |
| 11:02 AM | $184.47 | Up $0.00 | $184.47 | $184.33 | 0 |
| 11:02 AM | $184.47 | Up $0.00 | $184.47 | $184.33 | 0 |
| 11:02 AM | $184.47 | Up $0.00 | $184.47 | $184.33 | 0 |
| 11:02 AM | $184.47 | Up $0.00 | $184.47 | $184.33 | 0 |
| 11:02 AM | $184.47 | Up $0.00 | $184.47 | $184.33 | 0 |
| 10:59 AM | $183.97 | Up $0.29 | $183.97 | $183.69 | 300 |
| 10:59 AM | $183.97 | Up $0.00 | $183.97 | $183.69 | 0 |
| 10:59 AM | $183.97 | Up $0.00 | $183.97 | $183.69 | 0 |
| 10:58 AM | $183.68 | Up $0.13 | $183.68 | $183.58 | 500 |
| 10:55 AM | $183.55 | Up $0.18 | $183.55 | $183.32 | 500 |
| 10:55 AM | $183.55 | Up $0.00 | $183.55 | $183.32 | 0 |
| 10:55 AM | $183.55 | Up $0.00 | $183.55 | $183.32 | 0 |
| 10:51 AM | $183.37 | Down $ -0.40 | $183.55 | $183.37 | 500 |
| 10:51 AM | $183.37 | Up $0.00 | $183.55 | $183.37 | 0 |
| 10:51 AM | $183.37 | Up $0.00 | $183.55 | $183.37 | 0 |
| 10:51 AM | $183.37 | Up $0.00 | $183.55 | $183.37 | 0 |
| 10:50 AM | $183.77 | Up $0.43 | $183.77 | $183.67 | 700 |
| 10:40 AM | $183.34 | Down $ -0.11 | $183.34 | $183.28 | 300 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:40 AM | $183.34 | Up $0.00 | $183.34 | $183.28 | 0 |
| 10:38 AM | $183.45 | Up $0.12 | $183.51 | $183.43 | 1,200 |
| 10:38 AM | $183.45 | Up $0.00 | $183.51 | $183.43 | 0 |
| 10:37 AM | $183.33 | Up $0.01 | $183.33 | $183.23 | 800 |
| 10:34 AM | $183.32 | Up $0.49 | $183.32 | $183.13 | 500 |
| 10:34 AM | $183.32 | Up $0.00 | $183.32 | $183.13 | 0 |
| 10:34 AM | $183.32 | Up $0.00 | $183.32 | $183.13 | 0 |
| 10:33 AM | $182.83 | Up $0.07 | $182.96 | $182.83 | 400 |
| 10:28 AM | $182.76 | Down $ -0.32 | $182.76 | $182.76 | 100 |
| 10:28 AM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 10:28 AM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 10:28 AM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 10:28 AM | $182.76 | Up $0.00 | $182.76 | $182.76 | 0 |
| 10:27 AM | $183.08 | Down $ -0.12 | $183.08 | $183.08 | 200 |
| 10:24 AM | $183.20 | Down $ -0.40 | $183.20 | $183.20 | 100 |
| 10:24 AM | $183.20 | Up $0.00 | $183.20 | $183.20 | 0 |
| 10:24 AM | $183.20 | Up $0.00 | $183.20 | $183.20 | 0 |
| 10:18 AM | $183.60 | Up $0.40 | $183.60 | $183.54 | 300 |
| 10:18 AM | $183.60 | Up $0.00 | $183.60 | $183.54 | 0 |
| 10:18 AM | $183.60 | Up $0.00 | $183.60 | $183.54 | 0 |
| 10:18 AM | $183.60 | Up $0.00 | $183.60 | $183.54 | 0 |
| 10:18 AM | $183.60 | Up $0.00 | $183.60 | $183.54 | 0 |
| 10:18 AM | $183.60 | Up $0.00 | $183.60 | $183.54 | 0 |
| 10:16 AM | $183.20 | Down $ -0.25 | $183.21 | $183.20 | 200 |
| 10:16 AM | $183.20 | Up $0.00 | $183.21 | $183.20 | 0 |
| 10:11 AM | $183.45 | Down $ -0.02 | $183.45 | $183.45 | 100 |
| 10:11 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 10:11 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 10:11 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 10:11 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 10:10 AM | $183.47 | Down $ -0.03 | $183.47 | $183.22 | 200 |
| 10:09 AM | $183.50 | Down $ -0.03 | $183.50 | $183.14 | 1,500 |
| 10:07 AM | $183.53 | Down $ -0.84 | $183.63 | $183.53 | 800 |
| 10:07 AM | $183.53 | Up $0.00 | $183.63 | $183.53 | 0 |
| 10:06 AM | $184.37 | Down $ -0.27 | $184.37 | $184.37 | 200 |
| 10:03 AM | $184.64 | Down $ -0.12 | $184.64 | $184.64 | 100 |
| 10:03 AM | $184.64 | Up $0.00 | $184.64 | $184.64 | 0 |
| 10:03 AM | $184.64 | Up $0.00 | $184.64 | $184.64 | 0 |
| 10:01 AM | $184.76 | Up $0.05 | $184.76 | $184.76 | 100 |
| 10:01 AM | $184.76 | Up $0.00 | $184.76 | $184.76 | 0 |
| 09:58 AM | $184.71 | Down $ -0.03 | $184.71 | $184.69 | 200 |
| 09:58 AM | $184.71 | Up $0.00 | $184.71 | $184.69 | 0 |
| 09:58 AM | $184.71 | Up $0.00 | $184.71 | $184.69 | 0 |
| 09:57 AM | $184.74 | Down $ -0.62 | $184.89 | $184.74 | 500 |
| 09:43 AM | $185.36 | Down $ -0.16 | $185.36 | $185.36 | 100 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:43 AM | $185.36 | Up $0.00 | $185.36 | $185.36 | 0 |
| 09:42 AM | $185.52 | Down $ -0.18 | $185.62 | $185.37 | 800 |
| 09:41 AM | $185.70 | Down $ -0.89 | $186.75 | $185.70 | 1,100 |
| 09:40 AM | $186.59 | Up $0.01 | $186.92 | $186.59 | 300 |
| 09:39 AM | $186.58 | Up $0.78 | $186.58 | $186.50 | 800 |
| 09:38 AM | $185.80 | Down $ -0.10 | $185.80 | $185.80 | 100 |
| 09:36 AM | $185.90 | Up $0.58 | $185.90 | $185.90 | 100 |
| 09:36 AM | $185.90 | Up $0.00 | $185.90 | $185.90 | 0 |
| 09:35 AM | $185.32 | Down $ -1.28 | $186.40 | $184.93 | 1,600 |
| 09:34 AM | $186.60 | Up $1.04 | $186.60 | $186.60 | 100 |
| 09:33 AM | $185.56 | Down $ -1.24 | $185.56 | $185.56 | 100 |
| 09:32 AM | $186.80 | Down $ -0.32 | $186.80 | $186.80 | 100 |
| 09:31 AM | $187.12 | Down $ -0.11 | $187.16 | $187.12 | 300 |
| 09:30 AM | $187.23 | Down $ -1.24 | $187.23 | $187.23 | 200 |
| Previous close | $188.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2026 | $182.90 | $183.77 | $183.77 | $180.97 | 92,800 |
| 14/09/2026 | $188.47 | $189.71 | $189.91 | $185.64 | 94,300 |
| 11/09/2026 | $191.00 | $191.41 | $191.86 | $190.26 | 139,800 |
| 10/09/2026 | $188.30 | $188.63 | $189.05 | $186.15 | 119,400 |
| 09/09/2026 | $190.56 | $188.96 | $190.74 | $188.40 | 76,700 |
| 08/09/2026 | $191.35 | $191.84 | $192.60 | $190.85 | 73,300 |
| 04/09/2026 | $199.56 | $199.65 | $200.10 | $198.64 | 122,600 |
| 03/09/2026 | $197.03 | $195.40 | $198.40 | $195.19 | 115,100 |
| 02/09/2026 | $191.29 | $190.74 | $191.45 | $189.50 | 113,600 |
| 01/09/2026 | $193.86 | $195.20 | $195.48 | $193.03 | 84,300 |
| 31/08/2026 | $192.87 | $195.00 | $195.11 | $192.21 | 3,482,500 |
| 28/08/2026 | $196.64 | $197.71 | $198.01 | $196.59 | 156,500 |
| 27/08/2026 | $195.46 | $197.60 | $197.61 | $194.75 | 102,500 |
| 26/08/2026 | $199.33 | $199.20 | $200.33 | $197.81 | 102,600 |
| 25/08/2026 | $198.94 | $198.61 | $199.75 | $198.40 | 100,400 |
| 24/08/2026 | $199.78 | $199.53 | $200.34 | $199.35 | 111,700 |
| 21/08/2026 | $199.14 | $198.35 | $199.29 | $196.45 | 132,500 |
| 20/08/2026 | $198.24 | $198.85 | $200.03 | $197.01 | 90,300 |
| 19/08/2026 | $202.44 | $201.59 | $202.46 | $199.98 | 75,500 |
| 18/08/2026 | $196.97 | $197.86 | $200.63 | $196.70 | 100,700 |
| 17/08/2026 | $193.85 | $192.94 | $194.12 | $192.33 | 101,500 |
| 14/08/2026 | $195.49 | $194.51 | $196.05 | $193.64 | 155,200 |
| 13/08/2026 | $195.99 | $192.63 | $196.77 | $192.63 | 187,600 |
| 12/08/2026 | $198.01 | $196.74 | $198.10 | $194.10 | 141,500 |
| 11/08/2026 | $199.52 | $199.41 | $201.12 | $199.16 | 79,600 |
| 10/08/2026 | $198.92 | $199.67 | $200.61 | $198.62 | 72,400 |
| 07/08/2026 | $200.78 | $200.30 | $201.67 | $199.67 | 64,700 |
| 06/08/2026 | $199.98 | $199.57 | $200.81 | $198.87 | 80,600 |
| 05/08/2026 | $202.60 | $201.79 | $204.60 | $201.68 | 61,000 |
| 04/08/2026 | $198.93 | $200.00 | $201.30 | $198.68 | 143,500 |
Graphs are not available, please refer to the detailed table