Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
241.96 Up 3.93 (1.62 %)
Delayed : 2025/04/30 17:40:00
- Previous close $238.03
- Opening $236.67
- Price Ask $226.40
- Price Bid $226.40
- Size Bid 5
- Size Ask 2
- Today High $242.25
- Today Low $235.41
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Volume 88,241
Fundamentals
- P/E Ratio : 60.53
- Earnings/Share : 1.50
- Dividends/Share : $0.39
- Current Div. Yield : 0.65
- Market Cap (M) : 10,995.51
- Shares Out (M) : 45.44
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $241.96 | Up $0.01 | $241.96 | $241.95 | 46,100 |
| 03:59 PM | $241.95 | Down $ -0.07 | $242.17 | $241.69 | 3,300 |
| 03:58 PM | $242.02 | Down $ -0.12 | $242.25 | $241.96 | 2,000 |
| 03:57 PM | $242.14 | Up $0.11 | $242.14 | $241.99 | 1,100 |
| 03:56 PM | $242.03 | Up $0.00 | $242.24 | $242.03 | 1,200 |
| 03:55 PM | $242.03 | Up $0.12 | $242.04 | $241.84 | 500 |
| 03:54 PM | $241.91 | Up $0.16 | $241.91 | $241.91 | 100 |
| 03:53 PM | $241.75 | Up $0.02 | $241.92 | $241.75 | 800 |
| 03:52 PM | $241.73 | Up $0.11 | $241.73 | $241.73 | 200 |
| 03:51 PM | $241.62 | Down $ -0.29 | $241.63 | $241.61 | 500 |
| 03:50 PM | $241.91 | Up $1.15 | $242.07 | $240.89 | 3,500 |
| 03:49 PM | $240.76 | Up $0.02 | $240.76 | $240.76 | 100 |
| 03:48 PM | $240.74 | Up $0.24 | $240.89 | $240.74 | 500 |
| 03:46 PM | $240.50 | Up $0.01 | $240.50 | $240.50 | 100 |
| 03:46 PM | $240.50 | Up $0.00 | $240.50 | $240.50 | 0 |
| 03:45 PM | $240.49 | Up $0.15 | $240.49 | $240.34 | 300 |
| 03:44 PM | $240.34 | Up $0.22 | $240.34 | $240.34 | 100 |
| 03:41 PM | $240.12 | Up $0.10 | $240.12 | $240.02 | 300 |
| 03:41 PM | $240.12 | Up $0.00 | $240.12 | $240.02 | 0 |
| 03:41 PM | $240.12 | Up $0.00 | $240.12 | $240.02 | 0 |
| 03:40 PM | $240.02 | Up $0.17 | $240.02 | $239.96 | 300 |
| 03:38 PM | $239.86 | Down $ -0.11 | $239.86 | $239.86 | 100 |
| 03:38 PM | $239.86 | Up $0.00 | $239.86 | $239.86 | 0 |
| 03:37 PM | $239.96 | Up $0.27 | $239.96 | $239.82 | 400 |
| 03:35 PM | $239.69 | Up $0.22 | $239.69 | $239.56 | 300 |
| 03:35 PM | $239.69 | Up $0.00 | $239.69 | $239.56 | 0 |
| 03:34 PM | $239.47 | Down $ -0.11 | $239.70 | $239.47 | 300 |
| 03:32 PM | $239.58 | Down $ -0.22 | $239.58 | $239.57 | 500 |
| 03:32 PM | $239.58 | Up $0.00 | $239.58 | $239.57 | 0 |
| 03:23 PM | $239.80 | Up $0.36 | $239.80 | $239.80 | 100 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:23 PM | $239.80 | Up $0.00 | $239.80 | $239.80 | 0 |
| 03:20 PM | $239.44 | Down $ -0.20 | $239.44 | $239.44 | 100 |
| 03:20 PM | $239.44 | Up $0.00 | $239.44 | $239.44 | 0 |
| 03:20 PM | $239.44 | Up $0.00 | $239.44 | $239.44 | 0 |
| 03:16 PM | $239.64 | Up $0.15 | $239.64 | $239.57 | 300 |
| 03:16 PM | $239.64 | Up $0.00 | $239.64 | $239.57 | 0 |
| 03:16 PM | $239.64 | Up $0.00 | $239.64 | $239.57 | 0 |
| 03:16 PM | $239.64 | Up $0.00 | $239.64 | $239.57 | 0 |
| 03:12 PM | $239.49 | Up $0.02 | $239.49 | $239.45 | 400 |
| 03:12 PM | $239.49 | Up $0.00 | $239.49 | $239.45 | 0 |
| 03:12 PM | $239.49 | Up $0.00 | $239.49 | $239.45 | 0 |
| 03:12 PM | $239.49 | Up $0.00 | $239.49 | $239.45 | 0 |
| 03:07 PM | $239.47 | Up $0.10 | $239.47 | $239.44 | 400 |
| 03:07 PM | $239.47 | Up $0.00 | $239.47 | $239.44 | 0 |
| 03:07 PM | $239.47 | Up $0.00 | $239.47 | $239.44 | 0 |
| 03:07 PM | $239.47 | Up $0.00 | $239.47 | $239.44 | 0 |
| 03:07 PM | $239.47 | Up $0.00 | $239.47 | $239.44 | 0 |
| 03:01 PM | $239.37 | Down $ -0.40 | $239.57 | $239.37 | 600 |
| 03:01 PM | $239.37 | Up $0.00 | $239.57 | $239.37 | 0 |
| 03:01 PM | $239.37 | Up $0.00 | $239.57 | $239.37 | 0 |
| 03:01 PM | $239.37 | Up $0.00 | $239.57 | $239.37 | 0 |
| 03:01 PM | $239.37 | Up $0.00 | $239.57 | $239.37 | 0 |
| 03:01 PM | $239.37 | Up $0.00 | $239.57 | $239.37 | 0 |
| 02:53 PM | $239.77 | Up $0.16 | $239.77 | $239.77 | 100 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:53 PM | $239.77 | Up $0.00 | $239.77 | $239.77 | 0 |
| 02:47 PM | $239.61 | Down $ -0.14 | $239.61 | $239.61 | 100 |
| 02:47 PM | $239.61 | Up $0.00 | $239.61 | $239.61 | 0 |
| 02:47 PM | $239.61 | Up $0.00 | $239.61 | $239.61 | 0 |
| 02:47 PM | $239.61 | Up $0.00 | $239.61 | $239.61 | 0 |
| 02:47 PM | $239.61 | Up $0.00 | $239.61 | $239.61 | 0 |
| 02:47 PM | $239.61 | Up $0.00 | $239.61 | $239.61 | 0 |
| 02:44 PM | $239.75 | Up $0.05 | $239.75 | $239.75 | 200 |
| 02:44 PM | $239.75 | Up $0.00 | $239.75 | $239.75 | 0 |
| 02:44 PM | $239.75 | Up $0.00 | $239.75 | $239.75 | 0 |
| 02:37 PM | $239.70 | Down $ -0.16 | $239.70 | $239.70 | 100 |
| 02:37 PM | $239.70 | Up $0.00 | $239.70 | $239.70 | 0 |
| 02:37 PM | $239.70 | Up $0.00 | $239.70 | $239.70 | 0 |
| 02:37 PM | $239.70 | Up $0.00 | $239.70 | $239.70 | 0 |
| 02:37 PM | $239.70 | Up $0.00 | $239.70 | $239.70 | 0 |
| 02:37 PM | $239.70 | Up $0.00 | $239.70 | $239.70 | 0 |
| 02:37 PM | $239.70 | Up $0.00 | $239.70 | $239.70 | 0 |
| 02:36 PM | $239.86 | Down $ -0.14 | $239.86 | $239.86 | 100 |
| 02:29 PM | $240.00 | Down $ -0.24 | $240.35 | $240.00 | 300 |
| 02:29 PM | $240.00 | Up $0.00 | $240.35 | $240.00 | 0 |
| 02:29 PM | $240.00 | Up $0.00 | $240.35 | $240.00 | 0 |
| 02:29 PM | $240.00 | Up $0.00 | $240.35 | $240.00 | 0 |
| 02:29 PM | $240.00 | Up $0.00 | $240.35 | $240.00 | 0 |
| 02:29 PM | $240.00 | Up $0.00 | $240.35 | $240.00 | 0 |
| 02:29 PM | $240.00 | Up $0.00 | $240.35 | $240.00 | 0 |
| 02:14 PM | $240.24 | Down $ -0.32 | $240.25 | $240.24 | 200 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:14 PM | $240.24 | Up $0.00 | $240.25 | $240.24 | 0 |
| 02:13 PM | $240.56 | Down $ -0.49 | $240.56 | $240.56 | 300 |
| 02:11 PM | $241.05 | Up $0.27 | $241.05 | $241.05 | 100 |
| 02:11 PM | $241.05 | Up $0.00 | $241.05 | $241.05 | 0 |
| 02:07 PM | $240.78 | Up $0.20 | $241.33 | $240.78 | 900 |
| 02:07 PM | $240.78 | Up $0.00 | $241.33 | $240.78 | 0 |
| 02:07 PM | $240.78 | Up $0.00 | $241.33 | $240.78 | 0 |
| 02:07 PM | $240.78 | Up $0.00 | $241.33 | $240.78 | 0 |
| 02:05 PM | $240.58 | Up $0.04 | $240.58 | $240.55 | 300 |
| 02:05 PM | $240.58 | Up $0.00 | $240.58 | $240.55 | 0 |
| 02:03 PM | $240.54 | Up $0.06 | $240.54 | $240.49 | 200 |
| 02:03 PM | $240.54 | Up $0.00 | $240.54 | $240.49 | 0 |
| 02:02 PM | $240.48 | Down $ -0.03 | $240.48 | $240.48 | 100 |
| 02:00 PM | $240.51 | Up $0.17 | $240.51 | $240.51 | 100 |
| 02:00 PM | $240.51 | Up $0.00 | $240.51 | $240.51 | 0 |
| 01:53 PM | $240.34 | Down $ -0.44 | $240.34 | $240.34 | 100 |
| 01:53 PM | $240.34 | Up $0.00 | $240.34 | $240.34 | 0 |
| 01:53 PM | $240.34 | Up $0.00 | $240.34 | $240.34 | 0 |
| 01:53 PM | $240.34 | Up $0.00 | $240.34 | $240.34 | 0 |
| 01:53 PM | $240.34 | Up $0.00 | $240.34 | $240.34 | 0 |
| 01:53 PM | $240.34 | Up $0.00 | $240.34 | $240.34 | 0 |
| 01:53 PM | $240.34 | Up $0.00 | $240.34 | $240.34 | 0 |
| 01:50 PM | $240.78 | Down $ -0.57 | $240.84 | $240.78 | 500 |
| 01:50 PM | $240.78 | Up $0.00 | $240.84 | $240.78 | 0 |
| 01:50 PM | $240.78 | Up $0.00 | $240.84 | $240.78 | 0 |
| 01:49 PM | $241.35 | Up $1.00 | $241.41 | $240.59 | 1,000 |
| 01:43 PM | $240.35 | Up $0.11 | $240.35 | $240.34 | 200 |
| 01:43 PM | $240.35 | Up $0.00 | $240.35 | $240.34 | 0 |
| 01:43 PM | $240.35 | Up $0.00 | $240.35 | $240.34 | 0 |
| 01:43 PM | $240.35 | Up $0.00 | $240.35 | $240.34 | 0 |
| 01:43 PM | $240.35 | Up $0.00 | $240.35 | $240.34 | 0 |
| 01:43 PM | $240.35 | Up $0.00 | $240.35 | $240.34 | 0 |
| 01:37 PM | $240.24 | Up $0.24 | $240.24 | $240.24 | 100 |
| 01:37 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 01:37 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 01:37 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 01:37 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 01:37 PM | $240.24 | Up $0.00 | $240.24 | $240.24 | 0 |
| 01:25 PM | $240.00 | Up $0.26 | $240.00 | $239.70 | 400 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:25 PM | $240.00 | Up $0.00 | $240.00 | $239.70 | 0 |
| 01:18 PM | $239.74 | Down $ -0.25 | $239.74 | $239.74 | 100 |
| 01:18 PM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 01:18 PM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 01:18 PM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 01:18 PM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 01:18 PM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 01:18 PM | $239.74 | Up $0.00 | $239.74 | $239.74 | 0 |
| 01:17 PM | $239.99 | Up $0.36 | $239.99 | $239.98 | 200 |
| 01:13 PM | $239.63 | Down $ -0.47 | $239.66 | $239.63 | 500 |
| 01:13 PM | $239.63 | Up $0.00 | $239.66 | $239.63 | 0 |
| 01:13 PM | $239.63 | Up $0.00 | $239.66 | $239.63 | 0 |
| 01:13 PM | $239.63 | Up $0.00 | $239.66 | $239.63 | 0 |
| 01:02 PM | $240.10 | Up $0.29 | $240.10 | $240.10 | 600 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 01:02 PM | $240.10 | Up $0.00 | $240.10 | $240.10 | 0 |
| 12:57 PM | $239.81 | Down $ -0.28 | $239.81 | $239.81 | 100 |
| 12:57 PM | $239.81 | Up $0.00 | $239.81 | $239.81 | 0 |
| 12:57 PM | $239.81 | Up $0.00 | $239.81 | $239.81 | 0 |
| 12:57 PM | $239.81 | Up $0.00 | $239.81 | $239.81 | 0 |
| 12:57 PM | $239.81 | Up $0.00 | $239.81 | $239.81 | 0 |
| 12:53 PM | $240.09 | Up $0.04 | $240.09 | $240.09 | 200 |
| 12:53 PM | $240.09 | Up $0.00 | $240.09 | $240.09 | 0 |
| 12:53 PM | $240.09 | Up $0.00 | $240.09 | $240.09 | 0 |
| 12:53 PM | $240.09 | Up $0.00 | $240.09 | $240.09 | 0 |
| 12:52 PM | $240.05 | Up $0.22 | $240.05 | $239.97 | 600 |
| 12:50 PM | $239.83 | Up $0.65 | $239.83 | $239.83 | 100 |
| 12:50 PM | $239.83 | Up $0.00 | $239.83 | $239.83 | 0 |
| 12:45 PM | $239.18 | Up $0.23 | $239.18 | $239.17 | 200 |
| 12:45 PM | $239.18 | Up $0.00 | $239.18 | $239.17 | 0 |
| 12:45 PM | $239.18 | Up $0.00 | $239.18 | $239.17 | 0 |
| 12:45 PM | $239.18 | Up $0.00 | $239.18 | $239.17 | 0 |
| 12:45 PM | $239.18 | Up $0.00 | $239.18 | $239.17 | 0 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 400 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 0 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 0 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 0 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 0 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 0 |
| 12:38 PM | $238.95 | Up $0.00 | $238.97 | $238.95 | 0 |
| 12:32 PM | $238.95 | Down $ -0.03 | $238.95 | $238.95 | 100 |
| 12:32 PM | $238.95 | Up $0.00 | $238.95 | $238.95 | 0 |
| 12:32 PM | $238.95 | Up $0.00 | $238.95 | $238.95 | 0 |
| 12:32 PM | $238.95 | Up $0.00 | $238.95 | $238.95 | 0 |
| 12:32 PM | $238.95 | Up $0.00 | $238.95 | $238.95 | 0 |
| 12:32 PM | $238.95 | Up $0.00 | $238.95 | $238.95 | 0 |
| 12:27 PM | $238.98 | Down $ -0.37 | $238.98 | $238.71 | 500 |
| 12:27 PM | $238.98 | Up $0.00 | $238.98 | $238.71 | 0 |
| 12:27 PM | $238.98 | Up $0.00 | $238.98 | $238.71 | 0 |
| 12:27 PM | $238.98 | Up $0.00 | $238.98 | $238.71 | 0 |
| 12:27 PM | $238.98 | Up $0.00 | $238.98 | $238.71 | 0 |
| 12:14 PM | $239.35 | Down $ -0.19 | $239.41 | $239.35 | 700 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:14 PM | $239.35 | Up $0.00 | $239.41 | $239.35 | 0 |
| 12:05 PM | $239.54 | Up $0.22 | $239.54 | $239.52 | 200 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 12:05 PM | $239.54 | Up $0.00 | $239.54 | $239.52 | 0 |
| 11:57 AM | $239.32 | Down $ -0.17 | $239.32 | $239.29 | 200 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:57 AM | $239.32 | Up $0.00 | $239.32 | $239.29 | 0 |
| 11:56 AM | $239.49 | Down $ -0.07 | $239.49 | $239.49 | 100 |
| 11:44 AM | $239.56 | Down $ -0.43 | $239.56 | $239.56 | 100 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:44 AM | $239.56 | Up $0.00 | $239.56 | $239.56 | 0 |
| 11:42 AM | $239.99 | Up $0.53 | $239.99 | $239.99 | 100 |
| 11:42 AM | $239.99 | Up $0.00 | $239.99 | $239.99 | 0 |
| 11:40 AM | $239.46 | Up $0.22 | $239.75 | $239.46 | 300 |
| 11:40 AM | $239.46 | Up $0.00 | $239.75 | $239.46 | 0 |
| 11:32 AM | $239.24 | Up $0.14 | $239.24 | $239.24 | 100 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:32 AM | $239.24 | Up $0.00 | $239.24 | $239.24 | 0 |
| 11:30 AM | $239.10 | Up $0.12 | $239.11 | $239.00 | 400 |
| 11:30 AM | $239.10 | Up $0.00 | $239.11 | $239.00 | 0 |
| 11:27 AM | $238.98 | Up $0.31 | $238.98 | $238.98 | 200 |
| 11:27 AM | $238.98 | Up $0.00 | $238.98 | $238.98 | 0 |
| 11:27 AM | $238.98 | Up $0.00 | $238.98 | $238.98 | 0 |
| 11:23 AM | $238.67 | Up $0.25 | $238.67 | $238.66 | 400 |
| 11:23 AM | $238.67 | Up $0.00 | $238.67 | $238.66 | 0 |
| 11:23 AM | $238.67 | Up $0.00 | $238.67 | $238.66 | 0 |
| 11:23 AM | $238.67 | Up $0.00 | $238.67 | $238.66 | 0 |
| 11:12 AM | $238.42 | Up $0.23 | $238.42 | $238.42 | 100 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:12 AM | $238.42 | Up $0.00 | $238.42 | $238.42 | 0 |
| 11:09 AM | $238.19 | Down $ -0.05 | $238.19 | $238.19 | 100 |
| 11:09 AM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 11:09 AM | $238.19 | Up $0.00 | $238.19 | $238.19 | 0 |
| 11:05 AM | $238.24 | Down $ -0.12 | $238.24 | $238.24 | 100 |
| 11:05 AM | $238.24 | Up $0.00 | $238.24 | $238.24 | 0 |
| 11:05 AM | $238.24 | Up $0.00 | $238.24 | $238.24 | 0 |
| 11:05 AM | $238.24 | Up $0.00 | $238.24 | $238.24 | 0 |
| 10:57 AM | $238.36 | Up $0.36 | $238.36 | $238.36 | 100 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:57 AM | $238.36 | Up $0.00 | $238.36 | $238.36 | 0 |
| 10:55 AM | $238.00 | Down $ -0.32 | $238.00 | $238.00 | 100 |
| 10:55 AM | $238.00 | Up $0.00 | $238.00 | $238.00 | 0 |
| 10:42 AM | $238.32 | Down $ -0.34 | $238.32 | $238.32 | 200 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:42 AM | $238.32 | Up $0.00 | $238.32 | $238.32 | 0 |
| 10:29 AM | $238.66 | Up $0.26 | $238.66 | $238.52 | 300 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:29 AM | $238.66 | Up $0.00 | $238.66 | $238.52 | 0 |
| 10:14 AM | $238.40 | Up $0.40 | $238.40 | $238.40 | 100 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:14 AM | $238.40 | Up $0.00 | $238.40 | $238.40 | 0 |
| 10:10 AM | $238.00 | Up $0.42 | $238.14 | $238.00 | 400 |
| 10:10 AM | $238.00 | Up $0.00 | $238.14 | $238.00 | 0 |
| 10:10 AM | $238.00 | Up $0.00 | $238.14 | $238.00 | 0 |
| 10:10 AM | $238.00 | Up $0.00 | $238.14 | $238.00 | 0 |
| 10:05 AM | $237.58 | Up $0.55 | $237.58 | $237.50 | 400 |
| 10:05 AM | $237.58 | Up $0.00 | $237.58 | $237.50 | 0 |
| 10:05 AM | $237.58 | Up $0.00 | $237.58 | $237.50 | 0 |
| 10:05 AM | $237.58 | Up $0.00 | $237.58 | $237.50 | 0 |
| 10:05 AM | $237.58 | Up $0.00 | $237.58 | $237.50 | 0 |
| 10:00 AM | $237.03 | Up $0.36 | $237.03 | $236.71 | 200 |
| 10:00 AM | $237.03 | Up $0.00 | $237.03 | $236.71 | 0 |
| 10:00 AM | $237.03 | Up $0.00 | $237.03 | $236.71 | 0 |
| 10:00 AM | $237.03 | Up $0.00 | $237.03 | $236.71 | 0 |
| 10:00 AM | $237.03 | Up $0.00 | $237.03 | $236.71 | 0 |
| 09:52 AM | $236.67 | Down $ -0.23 | $236.70 | $236.67 | 600 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:52 AM | $236.67 | Up $0.00 | $236.70 | $236.67 | 0 |
| 09:49 AM | $236.90 | Up $0.01 | $236.90 | $236.90 | 100 |
| 09:49 AM | $236.90 | Up $0.00 | $236.90 | $236.90 | 0 |
| 09:49 AM | $236.90 | Up $0.00 | $236.90 | $236.90 | 0 |
| 09:48 AM | $236.89 | Up $0.31 | $236.89 | $236.89 | 200 |
| 09:46 AM | $236.58 | Up $0.63 | $236.58 | $236.37 | 400 |
| 09:46 AM | $236.58 | Up $0.00 | $236.58 | $236.37 | 0 |
| 09:43 AM | $235.95 | Down $ -0.07 | $235.95 | $235.49 | 1,100 |
| 09:43 AM | $235.95 | Up $0.00 | $235.95 | $235.49 | 0 |
| 09:43 AM | $235.95 | Up $0.00 | $235.95 | $235.49 | 0 |
| 09:41 AM | $236.02 | Up $0.24 | $236.02 | $235.41 | 300 |
| 09:41 AM | $236.02 | Up $0.00 | $236.02 | $235.41 | 0 |
| 09:40 AM | $235.78 | Down $ -0.89 | $236.00 | $235.78 | 200 |
| 09:30 AM | $236.67 | Down $ -1.36 | $236.67 | $236.67 | 100 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| 09:30 AM | $236.67 | Up $0.00 | $236.67 | $236.67 | 0 |
| Previous close | $238.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $241.96 | $239.52 | $242.25 | $238.71 | 74,400 |
| 29-04-2025 | $238.03 | $238.29 | $239.66 | $237.78 | 35,800 |
| 28-04-2025 | $237.99 | $238.20 | $238.75 | $237.35 | 53,300 |
| 25-04-2025 | $236.83 | $236.63 | $238.52 | $236.46 | 45,700 |
| 24-04-2025 | $238.08 | $242.24 | $243.45 | $237.98 | 73,700 |
| 23-04-2025 | $239.77 | $241.57 | $241.90 | $239.43 | 55,500 |
| 22-04-2025 | $237.87 | $238.44 | $239.24 | $237.52 | 59,700 |
| 21-04-2025 | $236.42 | $236.98 | $237.17 | $234.74 | 59,400 |
| 17-04-2025 | $238.00 | $237.63 | $239.72 | $237.37 | 32,500 |
| 16-04-2025 | $238.55 | $239.00 | $239.47 | $236.15 | 68,600 |
| 15-04-2025 | $238.54 | $238.60 | $238.91 | $237.05 | 105,200 |
| 14-04-2025 | $233.94 | $232.57 | $234.94 | $232.56 | 54,400 |
| 11-04-2025 | $231.27 | $226.97 | $231.62 | $226.97 | 45,500 |
| 10-04-2025 | $229.96 | $227.99 | $231.24 | $225.78 | 88,100 |
| 09-04-2025 | $237.40 | $223.70 | $240.61 | $223.70 | 107,000 |
| 08-04-2025 | $226.37 | $231.56 | $231.73 | $223.80 | 130,100 |
| 07-04-2025 | $230.13 | $225.98 | $231.45 | $225.10 | 101,900 |
| 04-04-2025 | $228.95 | $231.31 | $232.32 | $228.68 | 57,000 |
| 03-04-2025 | $235.10 | $238.40 | $238.72 | $234.93 | 74,900 |
| 02-04-2025 | $245.64 | $242.95 | $245.93 | $242.86 | 52,700 |
| 01-04-2025 | $241.39 | $242.48 | $243.25 | $239.77 | 67,800 |
| 31-03-2025 | $238.62 | $236.78 | $239.37 | $236.63 | 99,300 |
| 28-03-2025 | $237.86 | $237.59 | $238.29 | $237.08 | 49,000 |
| 27-03-2025 | $241.95 | $242.33 | $243.04 | $241.61 | 60,800 |
| 26-03-2025 | $244.57 | $246.07 | $246.08 | $244.15 | 64,800 |
| 25-03-2025 | $244.63 | $245.19 | $245.82 | $243.56 | 85,600 |
| 24-03-2025 | $248.68 | $248.84 | $249.59 | $247.92 | 44,600 |
| 21-03-2025 | $243.85 | $242.52 | $244.06 | $242.41 | 140,800 |
| 20-03-2025 | $243.08 | $244.28 | $244.58 | $242.31 | 34,300 |
| 19-03-2025 | $244.15 | $242.58 | $244.97 | $242.03 | 72,800 |
Graphs are not available, please refer to the detailed table