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