Find a quote

FIRSTSERVICE CORPORATION

201.77 Down -0.94 (-0.47 %)

Delayed : 2023/09/25 16:00:01

  • Previous close $202.71
  • Opening $202.60
  • Price Bid $190.00
  • Price Ask $190.00
  • Size Bid 2
  • Size Ask 2
  • Today High $203.10
  • Today Low $201.30
  • 52 Weeks High $214.00
  • 52 Weeks Low $155.18
  • Volume 42,155

Fundamentals

  • P/E Ratio : 49.84
  • Earnings/Share : 1.62
  • Dividends/Share : $0.23
  • Current Div. Yield : 0.61
  • Market Cap (M) : 9,001.99
  • Shares Out (M) : 44.62
  • Exchange : XTSE
  • Ex Dividend Date : 2023/09/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $201.77 Up $0.20 $201.77 $201.77 12,600
03:59 PM $201.57 Down $ -0.04 $201.57 $201.57 100
03:58 PM $201.61 Down $ -0.14 $201.68 $201.61 400
03:57 PM $201.75 Up $0.07 $201.75 $201.75 100
03:56 PM $201.68 Up $0.12 $201.68 $201.68 100
03:55 PM $201.56 Down $ -0.19 $201.59 $201.56 200
03:53 PM $201.75 Up $0.08 $201.75 $201.73 500
03:53 PM $201.75 Up $0.00 $201.75 $201.73 0
03:52 PM $201.67 Down $ -0.27 $201.81 $201.67 700
03:49 PM $201.94 Down $ -0.08 $201.94 $201.94 100
03:49 PM $201.94 Up $0.00 $201.94 $201.94 0
03:49 PM $201.94 Up $0.00 $201.94 $201.94 0
03:47 PM $202.02 Up $0.01 $202.02 $202.00 300
03:47 PM $202.02 Up $0.00 $202.02 $202.00 0
03:42 PM $202.01 Up $0.03 $202.01 $201.96 200
03:42 PM $202.01 Up $0.00 $202.01 $201.96 0
03:42 PM $202.01 Up $0.00 $202.01 $201.96 0
03:42 PM $202.01 Up $0.00 $202.01 $201.96 0
03:42 PM $202.01 Up $0.00 $202.01 $201.96 0
03:41 PM $201.98 Up $0.02 $201.99 $201.98 200
03:39 PM $201.96 Up $0.09 $201.96 $201.96 100
03:39 PM $201.96 Up $0.00 $201.96 $201.96 0
03:37 PM $201.88 Down $ -0.09 $201.88 $201.88 100
03:37 PM $201.88 Up $0.00 $201.88 $201.88 0
03:31 PM $201.97 Down $ -0.01 $201.97 $201.97 100
03:31 PM $201.97 Up $0.00 $201.97 $201.97 0
03:31 PM $201.97 Up $0.00 $201.97 $201.97 0
03:31 PM $201.97 Up $0.00 $201.97 $201.97 0
03:31 PM $201.97 Up $0.00 $201.97 $201.97 0
03:31 PM $201.97 Up $0.00 $201.97 $201.97 0
03:29 PM $201.98 Up $0.13 $201.98 $201.92 300
03:29 PM $201.98 Up $0.00 $201.98 $201.92 0
03:28 PM $201.85 Down $ -0.13 $201.87 $201.85 200
03:27 PM $201.98 Down $ -0.14 $201.98 $201.89 200
03:25 PM $202.11 Down $ -0.16 $202.11 $202.11 100
03:25 PM $202.11 Up $0.00 $202.11 $202.11 0
03:22 PM $202.27 Up $0.13 $202.27 $202.27 100
03:22 PM $202.27 Up $0.00 $202.27 $202.27 0
03:22 PM $202.27 Up $0.00 $202.27 $202.27 0
03:18 PM $202.14 Up $0.32 $202.14 $202.00 700
03:18 PM $202.14 Up $0.00 $202.14 $202.00 0
03:18 PM $202.14 Up $0.00 $202.14 $202.00 0
03:18 PM $202.14 Up $0.00 $202.14 $202.00 0
03:17 PM $201.82 Down $ -0.02 $201.82 $201.82 100
03:16 PM $201.84 Down $ -0.09 $201.84 $201.84 100
03:14 PM $201.93 Up $0.14 $201.93 $201.92 300
03:14 PM $201.93 Up $0.00 $201.93 $201.92 0
03:10 PM $201.79 Up $0.05 $201.91 $201.79 600
03:10 PM $201.79 Up $0.00 $201.91 $201.79 0
03:10 PM $201.79 Up $0.00 $201.91 $201.79 0
03:10 PM $201.79 Up $0.00 $201.91 $201.79 0
03:08 PM $201.74 Down $ -0.19 $201.76 $201.74 400
03:08 PM $201.74 Up $0.00 $201.76 $201.74 0
02:58 PM $201.93 Down $ -0.02 $201.93 $201.93 100
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:58 PM $201.93 Up $0.00 $201.93 $201.93 0
02:57 PM $201.95 Down $ -0.14 $202.18 $201.95 300
02:51 PM $202.09 Up $0.05 $202.10 $202.09 300
02:51 PM $202.09 Up $0.00 $202.10 $202.09 0
02:51 PM $202.09 Up $0.00 $202.10 $202.09 0
02:51 PM $202.09 Up $0.00 $202.10 $202.09 0
02:51 PM $202.09 Up $0.00 $202.10 $202.09 0
02:51 PM $202.09 Up $0.00 $202.10 $202.09 0
02:50 PM $202.04 Up $0.01 $202.04 $202.00 200
02:38 PM $202.03 Down $ -0.02 $202.03 $202.03 100
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:38 PM $202.03 Up $0.00 $202.03 $202.03 0
02:36 PM $202.05 Up $0.36 $202.05 $201.93 700
02:36 PM $202.05 Up $0.00 $202.05 $201.93 0
02:26 PM $201.69 Down $ -0.10 $201.69 $201.63 300
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:26 PM $201.69 Up $0.00 $201.69 $201.63 0
02:07 PM $201.79 Down $ -0.08 $201.80 $201.79 200
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:07 PM $201.79 Up $0.00 $201.80 $201.79 0
02:02 PM $201.87 Up $0.12 $201.87 $201.87 100
02:02 PM $201.87 Up $0.00 $201.87 $201.87 0
02:02 PM $201.87 Up $0.00 $201.87 $201.87 0
02:02 PM $201.87 Up $0.00 $201.87 $201.87 0
02:02 PM $201.87 Up $0.00 $201.87 $201.87 0
02:01 PM $201.75 Up $0.25 $201.75 $201.75 100
01:53 PM $201.50 Down $ -0.10 $201.50 $201.50 200
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:53 PM $201.50 Up $0.00 $201.50 $201.50 0
01:52 PM $201.60 Up $0.10 $201.60 $201.53 300
01:51 PM $201.50 Up $0.20 $201.50 $201.43 900
01:50 PM $201.30 Down $ -0.15 $201.30 $201.30 100
01:47 PM $201.45 Down $ -0.30 $201.46 $201.45 200
01:47 PM $201.45 Up $0.00 $201.46 $201.45 0
01:47 PM $201.45 Up $0.00 $201.46 $201.45 0
01:38 PM $201.75 Down $ -0.03 $201.75 $201.60 300
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:38 PM $201.75 Up $0.00 $201.75 $201.60 0
01:37 PM $201.78 Down $ -0.15 $201.92 $201.78 200
01:24 PM $201.93 Down $ -0.21 $201.93 $201.93 100
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:24 PM $201.93 Up $0.00 $201.93 $201.93 0
01:22 PM $202.14 Down $ -0.32 $202.14 $202.14 100
01:22 PM $202.14 Up $0.00 $202.14 $202.14 0
01:20 PM $202.46 Down $ -0.17 $202.59 $202.46 500
01:20 PM $202.46 Up $0.00 $202.59 $202.46 0
01:02 PM $202.63 Down $ -0.01 $202.63 $202.63 100
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
01:02 PM $202.63 Up $0.00 $202.63 $202.63 0
12:56 PM $202.64 Up $0.11 $202.64 $202.64 200
12:56 PM $202.64 Up $0.00 $202.64 $202.64 0
12:56 PM $202.64 Up $0.00 $202.64 $202.64 0
12:56 PM $202.64 Up $0.00 $202.64 $202.64 0
12:56 PM $202.64 Up $0.00 $202.64 $202.64 0
12:56 PM $202.64 Up $0.00 $202.64 $202.64 0
12:54 PM $202.53 Up $0.10 $202.53 $202.53 100
12:54 PM $202.53 Up $0.00 $202.53 $202.53 0
12:50 PM $202.43 Down $ -0.06 $202.43 $202.42 300
12:50 PM $202.43 Up $0.00 $202.43 $202.42 0
12:50 PM $202.43 Up $0.00 $202.43 $202.42 0
12:50 PM $202.43 Up $0.00 $202.43 $202.42 0
12:48 PM $202.49 Up $0.11 $202.49 $202.45 500
12:48 PM $202.49 Up $0.00 $202.49 $202.45 0
12:45 PM $202.38 Up $0.07 $202.38 $202.38 100
12:45 PM $202.38 Up $0.00 $202.38 $202.38 0
12:45 PM $202.38 Up $0.00 $202.38 $202.38 0
12:40 PM $202.31 Down $ -0.07 $202.31 $202.31 100
12:40 PM $202.31 Up $0.00 $202.31 $202.31 0
12:40 PM $202.31 Up $0.00 $202.31 $202.31 0
12:40 PM $202.31 Up $0.00 $202.31 $202.31 0
12:40 PM $202.31 Up $0.00 $202.31 $202.31 0
12:31 PM $202.38 Down $ -0.08 $202.39 $202.38 200
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:31 PM $202.38 Up $0.00 $202.39 $202.38 0
12:29 PM $202.46 Up $0.28 $202.46 $202.32 200
12:29 PM $202.46 Up $0.00 $202.46 $202.32 0
12:24 PM $202.18 Up $0.05 $202.18 $202.18 100
12:24 PM $202.18 Up $0.00 $202.18 $202.18 0
12:24 PM $202.18 Up $0.00 $202.18 $202.18 0
12:24 PM $202.18 Up $0.00 $202.18 $202.18 0
12:24 PM $202.18 Up $0.00 $202.18 $202.18 0
12:23 PM $202.13 Down $ -0.28 $202.37 $202.13 800
12:21 PM $202.41 Up $0.25 $202.52 $202.41 300
12:21 PM $202.41 Up $0.00 $202.52 $202.41 0
12:17 PM $202.16 Up $0.11 $202.16 $202.16 100
12:17 PM $202.16 Up $0.00 $202.16 $202.16 0
12:17 PM $202.16 Up $0.00 $202.16 $202.16 0
12:17 PM $202.16 Up $0.00 $202.16 $202.16 0
12:12 PM $202.05 Up $0.15 $202.21 $202.05 500
12:12 PM $202.05 Up $0.00 $202.21 $202.05 0
12:12 PM $202.05 Up $0.00 $202.21 $202.05 0
12:12 PM $202.05 Up $0.00 $202.21 $202.05 0
12:12 PM $202.05 Up $0.00 $202.21 $202.05 0
11:58 AM $201.90 Down $ -0.05 $201.90 $201.90 100
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:58 AM $201.90 Up $0.00 $201.90 $201.90 0
11:42 AM $201.95 Up $0.02 $201.95 $201.95 100
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:42 AM $201.95 Up $0.00 $201.95 $201.95 0
11:41 AM $201.93 Up $0.21 $202.18 $201.73 2,000
11:17 AM $201.72 Down $ -0.12 $201.72 $201.72 100
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:17 AM $201.72 Up $0.00 $201.72 $201.72 0
11:15 AM $201.84 Up $0.18 $201.84 $201.80 700
11:15 AM $201.84 Up $0.00 $201.84 $201.80 0
11:10 AM $201.66 Down $ -0.09 $201.67 $201.66 300
11:10 AM $201.66 Up $0.00 $201.67 $201.66 0
11:10 AM $201.66 Up $0.00 $201.67 $201.66 0
11:10 AM $201.66 Up $0.00 $201.67 $201.66 0
11:10 AM $201.66 Up $0.00 $201.67 $201.66 0
10:55 AM $201.75 Down $ -0.16 $201.75 $201.75 100
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:55 AM $201.75 Up $0.00 $201.75 $201.75 0
10:51 AM $201.91 Down $ -0.01 $201.91 $201.91 100
10:51 AM $201.91 Up $0.00 $201.91 $201.91 0
10:51 AM $201.91 Up $0.00 $201.91 $201.91 0
10:51 AM $201.91 Up $0.00 $201.91 $201.91 0
10:50 AM $201.92 Down $ -0.06 $201.96 $201.92 700
10:49 AM $201.98 Down $ -0.05 $201.98 $201.98 100
10:47 AM $202.03 Up $0.25 $202.03 $202.03 100
10:47 AM $202.03 Up $0.00 $202.03 $202.03 0
10:44 AM $201.78 Down $ -0.19 $201.93 $201.54 1,800
10:44 AM $201.78 Up $0.00 $201.93 $201.54 0
10:44 AM $201.78 Up $0.00 $201.93 $201.54 0
10:30 AM $201.97 Up $0.42 $201.97 $201.83 700
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:30 AM $201.97 Up $0.00 $201.97 $201.83 0
10:25 AM $201.55 Up $0.11 $201.55 $201.55 100
10:25 AM $201.55 Up $0.00 $201.55 $201.55 0
10:25 AM $201.55 Up $0.00 $201.55 $201.55 0
10:25 AM $201.55 Up $0.00 $201.55 $201.55 0
10:25 AM $201.55 Up $0.00 $201.55 $201.55 0
10:22 AM $201.44 Down $ -0.89 $202.00 $201.44 900
10:22 AM $201.44 Up $0.00 $202.00 $201.44 0
10:22 AM $201.44 Up $0.00 $202.00 $201.44 0
10:12 AM $202.33 Up $0.35 $202.33 $202.25 500
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:12 AM $202.33 Up $0.00 $202.33 $202.25 0
10:08 AM $201.98 Down $ -0.18 $201.98 $201.98 100
10:08 AM $201.98 Up $0.00 $201.98 $201.98 0
10:08 AM $201.98 Up $0.00 $201.98 $201.98 0
10:08 AM $201.98 Up $0.00 $201.98 $201.98 0
10:05 AM $202.16 Down $ -0.76 $202.39 $202.16 600
10:05 AM $202.16 Up $0.00 $202.39 $202.16 0
10:05 AM $202.16 Up $0.00 $202.39 $202.16 0
10:01 AM $202.92 Up $0.26 $203.10 $202.92 600
10:01 AM $202.92 Up $0.00 $203.10 $202.92 0
10:01 AM $202.92 Up $0.00 $203.10 $202.92 0
10:01 AM $202.92 Up $0.00 $203.10 $202.92 0
09:35 AM $202.66 Up $0.20 $202.67 $202.66 400
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:35 AM $202.66 Up $0.00 $202.67 $202.66 0
09:33 AM $202.46 Down $ -0.14 $202.46 $202.21 600
09:33 AM $202.46 Up $0.00 $202.46 $202.21 0
09:30 AM $202.60 Down $ -0.11 $202.60 $202.60 300
09:30 AM $202.60 Up $0.00 $202.60 $202.60 0
09:30 AM $202.60 Up $0.00 $202.60 $202.60 0
Previous close $202.71

One month history

Date Closing Opening High Low Volume
25/09/2023 $201.77 $202.19 $202.64 $201.30 27,800
22/09/2023 $202.71 $204.28 $204.62 $202.63 30,000
21/09/2023 $203.86 $204.35 $204.96 $203.46 94,400
20/09/2023 $209.48 $211.03 $211.74 $209.29 18,500
19/09/2023 $208.86 $209.57 $210.53 $208.74 61,900
18/09/2023 $212.26 $210.35 $213.00 $210.35 75,700
15/09/2023 $208.80 $208.76 $209.81 $206.91 239,200
14/09/2023 $213.60 $211.87 $214.00 $211.83 76,900
13/09/2023 $206.88 $207.73 $207.95 $205.26 87,400
12/09/2023 $206.40 $207.17 $208.06 $206.35 68,800
11/09/2023 $208.48 $206.34 $209.90 $206.34 56,600
08/09/2023 $205.20 $204.75 $205.58 $204.51 18,900
07/09/2023 $206.68 $206.57 $207.00 $205.85 60,200
06/09/2023 $206.95 $208.46 $208.46 $206.05 27,300
05/09/2023 $206.21 $205.08 $206.42 $204.26 27,200
01/09/2023 $207.86 $206.59 $208.75 $206.58 56,000
31/08/2023 $204.33 $207.32 $207.32 $203.82 73,100
30/08/2023 $205.89 $205.32 $206.41 $204.82 36,600
29/08/2023 $203.92 $204.32 $204.95 $203.69 35,600
28/08/2023 $202.66 $202.37 $203.53 $202.17 34,900
25/08/2023 $199.07 $198.41 $200.51 $198.29 37,100
24/08/2023 $198.03 $198.25 $198.84 $197.93 59,300
23/08/2023 $198.86 $197.88 $199.25 $197.52 75,500
22/08/2023 $195.36 $195.59 $195.61 $194.42 33,900
21/08/2023 $196.27 $196.11 $197.64 $196.11 48,900
18/08/2023 $198.61 $198.04 $199.16 $197.68 24,400
17/08/2023 $198.37 $198.32 $198.91 $197.63 28,400
16/08/2023 $201.63 $201.36 $202.14 $200.81 51,300
15/08/2023 $201.37 $203.06 $203.06 $201.00 53,800
14/08/2023 $205.34 $208.44 $208.44 $205.31 48,300
Graphs are not available, please refer to the detailed table