Print

Quotes and Market Data

Find a quote

FIRSTSERVICE CORPORATION

243.58 Down -0.57 (-0.23 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $244.15
  • Opening $242.24
  • Price Ask $241.00
  • Price Bid $241.00
  • Size Bid 1
  • Size Ask N/A
  • Today High $243.97
  • Today Low $242.14
  • 52 Weeks High $278.19
  • 52 Weeks Low $216.66
  • Volume 75,031

Intraday history

Hour Last Change High Low Volume
04:00 PM $243.58 Up $0.01 $243.58 $243.58 20,700
03:59 PM $243.57 Up $0.11 $243.66 $243.43 3,400
03:58 PM $243.46 Down $ -0.03 $243.50 $243.46 700
03:57 PM $243.49 Down $ -0.21 $243.59 $243.49 300
03:55 PM $243.70 Up $0.24 $243.70 $243.61 1,400
03:55 PM $243.70 Up $0.00 $243.70 $243.61 0
03:54 PM $243.46 Up $0.22 $243.46 $243.43 200
03:53 PM $243.24 Down $ -0.10 $243.33 $243.24 600
03:51 PM $243.34 Down $ -0.19 $243.67 $243.34 600
03:51 PM $243.34 Up $0.00 $243.67 $243.34 0
03:50 PM $243.53 Up $0.16 $243.95 $243.53 1,300
03:49 PM $243.37 Up $0.02 $243.37 $243.37 100
03:48 PM $243.35 Down $ -0.08 $243.37 $243.35 300
03:47 PM $243.43 Down $ -0.22 $243.43 $243.43 100
03:43 PM $243.65 Down $ -0.24 $243.79 $243.58 500
03:43 PM $243.65 Up $0.00 $243.79 $243.58 0
03:43 PM $243.65 Up $0.00 $243.79 $243.58 0
03:43 PM $243.65 Up $0.00 $243.79 $243.58 0
03:31 PM $243.89 Up $0.32 $243.89 $243.89 100
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:31 PM $243.89 Up $0.00 $243.89 $243.89 0
03:30 PM $243.57 Down $ -0.35 $243.57 $243.57 200
03:26 PM $243.92 Up $0.34 $243.92 $243.92 100
03:26 PM $243.92 Up $0.00 $243.92 $243.92 0
03:26 PM $243.92 Up $0.00 $243.92 $243.92 0
03:26 PM $243.92 Up $0.00 $243.92 $243.92 0
03:23 PM $243.58 Down $ -0.19 $243.64 $243.58 200
03:23 PM $243.58 Up $0.00 $243.64 $243.58 0
03:23 PM $243.58 Up $0.00 $243.64 $243.58 0
03:19 PM $243.77 Up $0.08 $243.77 $243.74 200
03:19 PM $243.77 Up $0.00 $243.77 $243.74 0
03:19 PM $243.77 Up $0.00 $243.77 $243.74 0
03:19 PM $243.77 Up $0.00 $243.77 $243.74 0
03:15 PM $243.69 Up $0.31 $243.69 $243.63 200
03:15 PM $243.69 Up $0.00 $243.69 $243.63 0
03:15 PM $243.69 Up $0.00 $243.69 $243.63 0
03:15 PM $243.69 Up $0.00 $243.69 $243.63 0
03:05 PM $243.38 Up $0.36 $243.40 $243.38 200
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:05 PM $243.38 Up $0.00 $243.40 $243.38 0
03:04 PM $243.02 Down $ -0.35 $243.19 $243.02 300
03:03 PM $243.37 Up $0.41 $243.37 $243.18 300
03:02 PM $242.96 Down $ -0.28 $242.96 $242.90 700
02:51 PM $243.24 Up $0.25 $243.24 $243.24 100
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:51 PM $243.24 Up $0.00 $243.24 $243.24 0
02:48 PM $242.99 Up $0.29 $242.99 $242.99 100
02:48 PM $242.99 Up $0.00 $242.99 $242.99 0
02:48 PM $242.99 Up $0.00 $242.99 $242.99 0
02:42 PM $242.70 Up $0.33 $242.70 $242.70 200
02:42 PM $242.70 Up $0.00 $242.70 $242.70 0
02:42 PM $242.70 Up $0.00 $242.70 $242.70 0
02:42 PM $242.70 Up $0.00 $242.70 $242.70 0
02:42 PM $242.70 Up $0.00 $242.70 $242.70 0
02:42 PM $242.70 Up $0.00 $242.70 $242.70 0
02:31 PM $242.37 Down $ -0.65 $242.57 $242.37 400
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:31 PM $242.37 Up $0.00 $242.57 $242.37 0
02:27 PM $243.02 Up $0.40 $243.02 $243.02 100
02:27 PM $243.02 Up $0.00 $243.02 $243.02 0
02:27 PM $243.02 Up $0.00 $243.02 $243.02 0
02:27 PM $243.02 Up $0.00 $243.02 $243.02 0
01:56 PM $242.62 Up $0.31 $242.62 $242.58 400
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:56 PM $242.62 Up $0.00 $242.62 $242.58 0
01:53 PM $242.31 Down $ -0.33 $242.33 $242.31 400
01:53 PM $242.31 Up $0.00 $242.33 $242.31 0
01:53 PM $242.31 Up $0.00 $242.33 $242.31 0
01:52 PM $242.64 Up $0.35 $242.64 $242.25 300
01:51 PM $242.29 Down $ -0.21 $242.29 $242.29 100
01:48 PM $242.50 Down $ -0.20 $242.55 $242.50 500
01:48 PM $242.50 Up $0.00 $242.55 $242.50 0
01:48 PM $242.50 Up $0.00 $242.55 $242.50 0
01:47 PM $242.70 Down $ -0.17 $242.71 $242.70 500
01:32 PM $242.87 Down $ -0.39 $242.88 $242.87 400
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:32 PM $242.87 Up $0.00 $242.88 $242.87 0
01:23 PM $243.27 Up $0.65 $243.27 $243.04 300
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:23 PM $243.27 Up $0.00 $243.27 $243.04 0
01:18 PM $242.61 Down $ -0.50 $242.61 $242.61 100
01:18 PM $242.61 Up $0.00 $242.61 $242.61 0
01:18 PM $242.61 Up $0.00 $242.61 $242.61 0
01:18 PM $242.61 Up $0.00 $242.61 $242.61 0
01:18 PM $242.61 Up $0.00 $242.61 $242.61 0
01:11 PM $243.11 Up $0.38 $243.11 $243.11 100
01:11 PM $243.11 Up $0.00 $243.11 $243.11 0
01:11 PM $243.11 Up $0.00 $243.11 $243.11 0
01:11 PM $243.11 Up $0.00 $243.11 $243.11 0
01:11 PM $243.11 Up $0.00 $243.11 $243.11 0
01:11 PM $243.11 Up $0.00 $243.11 $243.11 0
01:11 PM $243.11 Up $0.00 $243.11 $243.11 0
12:58 PM $242.73 Up $0.25 $242.73 $242.73 200
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:58 PM $242.73 Up $0.00 $242.73 $242.73 0
12:16 PM $242.48 Up $0.34 $242.48 $242.20 500
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:16 PM $242.48 Up $0.00 $242.48 $242.20 0
12:05 PM $242.14 Down $ -0.75 $242.14 $242.14 100
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
12:05 PM $242.14 Up $0.00 $242.14 $242.14 0
11:46 AM $242.89 Up $0.12 $242.89 $242.89 100
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:46 AM $242.89 Up $0.00 $242.89 $242.89 0
11:41 AM $242.77 Down $ -0.22 $242.78 $242.77 400
11:41 AM $242.77 Up $0.00 $242.78 $242.77 0
11:41 AM $242.77 Up $0.00 $242.78 $242.77 0
11:41 AM $242.77 Up $0.00 $242.78 $242.77 0
11:41 AM $242.77 Up $0.00 $242.78 $242.77 0
11:36 AM $242.99 Down $ -0.09 $242.99 $242.99 100
11:36 AM $242.99 Up $0.00 $242.99 $242.99 0
11:36 AM $242.99 Up $0.00 $242.99 $242.99 0
11:36 AM $242.99 Up $0.00 $242.99 $242.99 0
11:36 AM $242.99 Up $0.00 $242.99 $242.99 0
11:18 AM $243.09 Down $ -0.25 $243.09 $243.09 100
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:18 AM $243.09 Up $0.00 $243.09 $243.09 0
11:17 AM $243.33 Up $0.04 $243.33 $243.33 300
11:15 AM $243.29 Down $ -0.53 $243.29 $243.29 400
11:15 AM $243.29 Up $0.00 $243.29 $243.29 0
10:52 AM $243.82 Up $0.35 $243.82 $243.82 100
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:52 AM $243.82 Up $0.00 $243.82 $243.82 0
10:43 AM $243.47 Up $0.22 $243.47 $243.45 500
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:43 AM $243.47 Up $0.00 $243.47 $243.45 0
10:41 AM $243.25 Down $ -0.62 $243.47 $243.25 300
10:41 AM $243.25 Up $0.00 $243.47 $243.25 0
10:38 AM $243.87 Up $0.25 $243.87 $243.87 100
10:38 AM $243.87 Up $0.00 $243.87 $243.87 0
10:38 AM $243.87 Up $0.00 $243.87 $243.87 0
10:36 AM $243.62 Up $0.22 $243.62 $243.61 200
10:36 AM $243.62 Up $0.00 $243.62 $243.61 0
10:27 AM $243.40 Up $0.09 $243.40 $243.40 100
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:27 AM $243.40 Up $0.00 $243.40 $243.40 0
10:26 AM $243.31 Down $ -0.66 $243.31 $243.31 100
10:08 AM $243.97 Up $0.02 $243.97 $243.97 100
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:08 AM $243.97 Up $0.00 $243.97 $243.97 0
10:06 AM $243.95 Up $0.64 $243.95 $243.95 100
10:06 AM $243.95 Up $0.00 $243.95 $243.95 0
10:02 AM $243.31 Down $ -0.44 $243.74 $243.31 500
10:02 AM $243.31 Up $0.00 $243.74 $243.31 0
10:02 AM $243.31 Up $0.00 $243.74 $243.31 0
10:02 AM $243.31 Up $0.00 $243.74 $243.31 0
09:58 AM $243.75 Up $0.18 $243.75 $243.73 200
09:58 AM $243.75 Up $0.00 $243.75 $243.73 0
09:58 AM $243.75 Up $0.00 $243.75 $243.73 0
09:58 AM $243.75 Up $0.00 $243.75 $243.73 0
09:57 AM $243.57 Down $ -0.12 $243.57 $243.50 200
09:56 AM $243.69 Up $0.36 $243.69 $243.68 200
09:49 AM $243.33 Up $1.09 $243.42 $243.33 300
09:49 AM $243.33 Up $0.00 $243.42 $243.33 0
09:49 AM $243.33 Up $0.00 $243.42 $243.33 0
09:49 AM $243.33 Up $0.00 $243.42 $243.33 0
09:49 AM $243.33 Up $0.00 $243.42 $243.33 0
09:49 AM $243.33 Up $0.00 $243.42 $243.33 0
09:49 AM $243.33 Up $0.00 $243.42 $243.33 0
09:30 AM $242.24 Down $ -1.91 $242.24 $242.24 100
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
09:30 AM $242.24 Up $0.00 $242.24 $242.24 0
Previous close $244.15

One month history

Date Closing Opening High Low Volume
11-07-2025 $243.58 $242.14 $243.95 $242.14 67,500
10-07-2025 $244.15 $245.26 $245.93 $244.03 43,800
09-07-2025 $243.29 $243.23 $244.35 $242.96 57,700
08-07-2025 $242.44 $244.61 $245.27 $242.15 80,800
07-07-2025 $241.22 $242.91 $242.92 $240.41 54,300
04-07-2025 $242.00 $242.43 $242.71 $241.72 18,900
03-07-2025 $242.10 $242.28 $242.98 $241.67 35,800
02-07-2025 $239.35 $240.77 $240.83 $238.85 96,400
30-06-2025 $237.63 $235.03 $238.34 $235.03 53,300
27-06-2025 $236.60 $237.85 $238.62 $236.00 97,400
26-06-2025 $235.13 $235.13 $235.92 $234.08 117,300
25-06-2025 $235.39 $239.00 $239.30 $235.27 66,700
24-06-2025 $243.32 $243.03 $244.46 $242.41 81,200
23-06-2025 $241.50 $240.01 $242.06 $239.35 44,500
20-06-2025 $237.40 $239.27 $239.35 $235.54 200,700
19-06-2025 $241.59 $241.84 $242.14 $241.03 24,300
18-06-2025 $243.67 $244.40 $244.93 $243.32 64,000
17-06-2025 $242.45 $241.92 $242.90 $241.42 57,300
16-06-2025 $241.80 $241.93 $242.72 $241.09 73,200
13-06-2025 $240.00 $240.83 $241.27 $239.46 69,900
12-06-2025 $242.41 $242.16 $242.84 $241.66 46,400
11-06-2025 $243.17 $245.85 $245.85 $242.73 34,100
10-06-2025 $245.65 $244.26 $245.79 $243.68 41,000
09-06-2025 $242.46 $241.14 $243.33 $240.90 83,000
06-06-2025 $241.52 $239.10 $241.58 $238.78 60,300
05-06-2025 $240.94 $241.69 $242.18 $239.89 59,000
04-06-2025 $241.22 $239.30 $241.30 $239.27 31,500
03-06-2025 $239.56 $239.38 $241.11 $239.26 35,400
02-06-2025 $240.07 $238.85 $240.39 $238.53 57,400
30-05-2025 $240.55 $241.52 $242.18 $240.10 241,600
Graphs are not available, please refer to the detailed table
Back to top