Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
256.98 Down -2.98 (-1.16 %)
Delayed : 2025/10/16 17:40:00
- Previous close $259.96
- Opening $260.09
- Price Ask $256.00
- Price Bid $256.00
- Size Bid 1
- Size Ask 1
- Today High $265.00
- Today Low $256.59
- 52 Weeks High $290.34
- 52 Weeks Low $220.39
- Volume 126,115
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $256.98 | Up $0.09 | $256.98 | $256.98 | 23,500 |
| 03:59 PM | $256.89 | Up $0.08 | $257.12 | $256.81 | 3,000 |
| 03:58 PM | $256.81 | Down $ -0.06 | $256.88 | $256.81 | 500 |
| 03:57 PM | $256.88 | Down $ -0.01 | $256.93 | $256.88 | 200 |
| 03:56 PM | $256.89 | Down $ -0.04 | $256.93 | $256.83 | 500 |
| 03:55 PM | $256.93 | Down $ -0.04 | $257.02 | $256.72 | 3,300 |
| 03:54 PM | $256.97 | Up $0.22 | $256.97 | $256.97 | 100 |
| 03:53 PM | $256.74 | Down $ -0.22 | $257.00 | $256.74 | 1,400 |
| 03:50 PM | $256.96 | Up $0.38 | $256.96 | $256.61 | 2,800 |
| 03:50 PM | $256.96 | Up $0.00 | $256.96 | $256.61 | 0 |
| 03:50 PM | $256.96 | Up $0.00 | $256.96 | $256.61 | 0 |
| 03:49 PM | $256.59 | Down $ -0.06 | $256.63 | $256.59 | 1,000 |
| 03:48 PM | $256.64 | Down $ -0.14 | $256.75 | $256.64 | 700 |
| 03:47 PM | $256.78 | Up $0.02 | $256.78 | $256.71 | 1,900 |
| 03:46 PM | $256.76 | Down $ -0.05 | $256.76 | $256.74 | 300 |
| 03:45 PM | $256.81 | Down $ -0.02 | $256.81 | $256.81 | 500 |
| 03:44 PM | $256.83 | Down $ -0.16 | $256.88 | $256.83 | 700 |
| 03:42 PM | $256.99 | Up $0.10 | $256.99 | $256.99 | 100 |
| 03:42 PM | $256.99 | Up $0.00 | $256.99 | $256.99 | 0 |
| 03:41 PM | $256.89 | Down $ -0.05 | $256.95 | $256.89 | 400 |
| 03:40 PM | $256.94 | Up $0.07 | $256.94 | $256.85 | 1,900 |
| 03:37 PM | $256.87 | Down $ -0.07 | $256.89 | $256.87 | 500 |
| 03:37 PM | $256.87 | Up $0.00 | $256.89 | $256.87 | 0 |
| 03:37 PM | $256.87 | Up $0.00 | $256.89 | $256.87 | 0 |
| 03:36 PM | $256.95 | Up $0.07 | $257.06 | $256.95 | 1,600 |
| 03:35 PM | $256.87 | Down $ -0.07 | $256.88 | $256.87 | 500 |
| 03:34 PM | $256.94 | Down $ -0.11 | $257.01 | $256.94 | 2,100 |
| 03:31 PM | $257.05 | Down $ -0.23 | $257.20 | $257.05 | 1,400 |
| 03:31 PM | $257.05 | Up $0.00 | $257.20 | $257.05 | 0 |
| 03:31 PM | $257.05 | Up $0.00 | $257.20 | $257.05 | 0 |
| 03:30 PM | $257.28 | Up $0.00 | $257.28 | $257.28 | 200 |
| 03:29 PM | $257.28 | Up $0.01 | $257.28 | $257.28 | 100 |
| 03:28 PM | $257.27 | Up $0.09 | $257.27 | $257.25 | 500 |
| 03:26 PM | $257.18 | Down $ -0.31 | $257.27 | $257.18 | 1,500 |
| 03:26 PM | $257.18 | Up $0.00 | $257.27 | $257.18 | 0 |
| 03:25 PM | $257.49 | Up $0.14 | $257.49 | $257.49 | 100 |
| 03:23 PM | $257.35 | Down $ -0.39 | $257.58 | $257.35 | 2,400 |
| 03:23 PM | $257.35 | Up $0.00 | $257.58 | $257.35 | 0 |
| 03:20 PM | $257.74 | Up $0.01 | $257.74 | $257.65 | 1,000 |
| 03:20 PM | $257.74 | Up $0.00 | $257.74 | $257.65 | 0 |
| 03:20 PM | $257.74 | Up $0.00 | $257.74 | $257.65 | 0 |
| 03:17 PM | $257.73 | Down $ -0.14 | $257.73 | $257.73 | 200 |
| 03:17 PM | $257.73 | Up $0.00 | $257.73 | $257.73 | 0 |
| 03:17 PM | $257.73 | Up $0.00 | $257.73 | $257.73 | 0 |
| 03:16 PM | $257.87 | Up $0.05 | $257.87 | $257.87 | 200 |
| 03:15 PM | $257.83 | Down $ -0.06 | $257.83 | $257.78 | 300 |
| 03:13 PM | $257.89 | Down $ -0.23 | $257.89 | $257.89 | 400 |
| 03:13 PM | $257.89 | Up $0.00 | $257.89 | $257.89 | 0 |
| 03:10 PM | $258.12 | Up $0.18 | $258.12 | $258.12 | 200 |
| 03:10 PM | $258.12 | Up $0.00 | $258.12 | $258.12 | 0 |
| 03:10 PM | $258.12 | Up $0.00 | $258.12 | $258.12 | 0 |
| 03:08 PM | $257.94 | Up $0.04 | $257.94 | $257.94 | 500 |
| 03:08 PM | $257.94 | Up $0.00 | $257.94 | $257.94 | 0 |
| 03:07 PM | $257.90 | Down $ -0.11 | $258.10 | $257.89 | 500 |
| 03:06 PM | $258.01 | Up $0.19 | $258.01 | $257.91 | 1,200 |
| 03:05 PM | $257.82 | Down $ -0.11 | $257.88 | $257.82 | 900 |
| 03:04 PM | $257.93 | Up $0.02 | $257.93 | $257.93 | 100 |
| 03:03 PM | $257.91 | Down $ -0.17 | $257.91 | $257.84 | 600 |
| 03:02 PM | $258.08 | Up $0.15 | $258.08 | $257.90 | 200 |
| 02:59 PM | $257.93 | Up $0.17 | $257.94 | $257.89 | 900 |
| 02:59 PM | $257.93 | Up $0.00 | $257.94 | $257.89 | 0 |
| 02:59 PM | $257.93 | Up $0.00 | $257.94 | $257.89 | 0 |
| 02:58 PM | $257.76 | Down $ -0.20 | $257.82 | $257.76 | 500 |
| 02:56 PM | $257.96 | Down $ -0.47 | $258.30 | $257.96 | 1,500 |
| 02:56 PM | $257.96 | Up $0.00 | $258.30 | $257.96 | 0 |
| 02:55 PM | $258.43 | Down $ -0.12 | $258.43 | $258.35 | 300 |
| 02:50 PM | $258.55 | Up $0.34 | $258.57 | $258.28 | 1,100 |
| 02:50 PM | $258.55 | Up $0.00 | $258.57 | $258.28 | 0 |
| 02:50 PM | $258.55 | Up $0.00 | $258.57 | $258.28 | 0 |
| 02:50 PM | $258.55 | Up $0.00 | $258.57 | $258.28 | 0 |
| 02:50 PM | $258.55 | Up $0.00 | $258.57 | $258.28 | 0 |
| 02:49 PM | $258.21 | Down $ -0.24 | $258.39 | $258.18 | 1,200 |
| 02:48 PM | $258.45 | Down $ -0.15 | $258.45 | $258.45 | 500 |
| 02:47 PM | $258.60 | Up $0.20 | $258.74 | $258.60 | 1,500 |
| 02:45 PM | $258.41 | Down $ -0.25 | $258.41 | $258.41 | 100 |
| 02:45 PM | $258.41 | Up $0.00 | $258.41 | $258.41 | 0 |
| 02:44 PM | $258.65 | Down $ -0.09 | $258.65 | $258.55 | 300 |
| 02:43 PM | $258.74 | Up $0.39 | $258.74 | $258.58 | 300 |
| 02:39 PM | $258.35 | Down $ -0.06 | $258.35 | $258.35 | 700 |
| 02:39 PM | $258.35 | Up $0.00 | $258.35 | $258.35 | 0 |
| 02:39 PM | $258.35 | Up $0.00 | $258.35 | $258.35 | 0 |
| 02:39 PM | $258.35 | Up $0.00 | $258.35 | $258.35 | 0 |
| 02:38 PM | $258.41 | Down $ -0.16 | $258.41 | $258.41 | 500 |
| 02:37 PM | $258.57 | Up $0.28 | $258.57 | $258.39 | 300 |
| 02:36 PM | $258.29 | Down $ -0.21 | $258.30 | $258.29 | 300 |
| 02:35 PM | $258.50 | Up $0.19 | $258.51 | $258.50 | 700 |
| 02:34 PM | $258.31 | Down $ -0.02 | $258.31 | $258.31 | 100 |
| 02:33 PM | $258.33 | Down $ -0.11 | $258.33 | $258.33 | 100 |
| 02:27 PM | $258.44 | Down $ -0.35 | $258.48 | $258.44 | 400 |
| 02:27 PM | $258.44 | Up $0.00 | $258.48 | $258.44 | 0 |
| 02:27 PM | $258.44 | Up $0.00 | $258.48 | $258.44 | 0 |
| 02:27 PM | $258.44 | Up $0.00 | $258.48 | $258.44 | 0 |
| 02:27 PM | $258.44 | Up $0.00 | $258.48 | $258.44 | 0 |
| 02:27 PM | $258.44 | Up $0.00 | $258.48 | $258.44 | 0 |
| 02:26 PM | $258.79 | Down $ -0.33 | $258.93 | $258.79 | 200 |
| 02:25 PM | $259.12 | Down $ -0.41 | $259.36 | $259.12 | 700 |
| 02:24 PM | $259.53 | Down $ -0.16 | $259.53 | $259.48 | 700 |
| 02:22 PM | $259.69 | Up $0.09 | $259.69 | $259.68 | 800 |
| 02:22 PM | $259.69 | Up $0.00 | $259.69 | $259.68 | 0 |
| 02:20 PM | $259.60 | Up $0.06 | $259.61 | $259.60 | 400 |
| 02:20 PM | $259.60 | Up $0.00 | $259.61 | $259.60 | 0 |
| 02:14 PM | $259.55 | Down $ -0.09 | $259.55 | $259.55 | 100 |
| 02:14 PM | $259.55 | Up $0.00 | $259.55 | $259.55 | 0 |
| 02:14 PM | $259.55 | Up $0.00 | $259.55 | $259.55 | 0 |
| 02:14 PM | $259.55 | Up $0.00 | $259.55 | $259.55 | 0 |
| 02:14 PM | $259.55 | Up $0.00 | $259.55 | $259.55 | 0 |
| 02:14 PM | $259.55 | Up $0.00 | $259.55 | $259.55 | 0 |
| 02:13 PM | $259.64 | Up $0.11 | $259.64 | $259.64 | 100 |
| 02:12 PM | $259.53 | Down $ -0.07 | $259.59 | $259.47 | 1,400 |
| 02:11 PM | $259.60 | Down $ -0.06 | $259.65 | $259.60 | 600 |
| 02:10 PM | $259.66 | Down $ -0.02 | $259.66 | $259.66 | 100 |
| 02:08 PM | $259.68 | Down $ -0.04 | $259.68 | $259.68 | 100 |
| 02:08 PM | $259.68 | Up $0.00 | $259.68 | $259.68 | 0 |
| 02:07 PM | $259.72 | Down $ -0.13 | $259.72 | $259.72 | 100 |
| 02:06 PM | $259.85 | Up $0.11 | $259.85 | $259.85 | 100 |
| 02:05 PM | $259.74 | Up $0.22 | $259.74 | $259.71 | 200 |
| 02:04 PM | $259.52 | Down $ -0.20 | $259.64 | $259.52 | 300 |
| 02:00 PM | $259.72 | Down $ -0.03 | $259.72 | $259.62 | 400 |
| 02:00 PM | $259.72 | Up $0.00 | $259.72 | $259.62 | 0 |
| 02:00 PM | $259.72 | Up $0.00 | $259.72 | $259.62 | 0 |
| 02:00 PM | $259.72 | Up $0.00 | $259.72 | $259.62 | 0 |
| 01:59 PM | $259.75 | Up $0.21 | $259.75 | $259.75 | 100 |
| 01:58 PM | $259.54 | Down $ -0.28 | $259.55 | $259.54 | 200 |
| 01:55 PM | $259.82 | Up $0.06 | $259.82 | $259.82 | 200 |
| 01:55 PM | $259.82 | Up $0.00 | $259.82 | $259.82 | 0 |
| 01:55 PM | $259.82 | Up $0.00 | $259.82 | $259.82 | 0 |
| 01:50 PM | $259.76 | Up $0.15 | $259.77 | $259.45 | 2,100 |
| 01:50 PM | $259.76 | Up $0.00 | $259.77 | $259.45 | 0 |
| 01:50 PM | $259.76 | Up $0.00 | $259.77 | $259.45 | 0 |
| 01:50 PM | $259.76 | Up $0.00 | $259.77 | $259.45 | 0 |
| 01:50 PM | $259.76 | Up $0.00 | $259.77 | $259.45 | 0 |
| 01:49 PM | $259.61 | Down $ -0.01 | $259.70 | $259.61 | 400 |
| 01:47 PM | $259.62 | Down $ -0.11 | $259.80 | $259.50 | 900 |
| 01:47 PM | $259.62 | Up $0.00 | $259.80 | $259.50 | 0 |
| 01:41 PM | $259.73 | Up $0.23 | $259.74 | $259.60 | 1,400 |
| 01:41 PM | $259.73 | Up $0.00 | $259.74 | $259.60 | 0 |
| 01:41 PM | $259.73 | Up $0.00 | $259.74 | $259.60 | 0 |
| 01:41 PM | $259.73 | Up $0.00 | $259.74 | $259.60 | 0 |
| 01:41 PM | $259.73 | Up $0.00 | $259.74 | $259.60 | 0 |
| 01:41 PM | $259.73 | Up $0.00 | $259.74 | $259.60 | 0 |
| 01:39 PM | $259.50 | Up $0.13 | $259.68 | $259.50 | 600 |
| 01:39 PM | $259.50 | Up $0.00 | $259.68 | $259.50 | 0 |
| 01:38 PM | $259.37 | Down $ -0.15 | $259.53 | $259.37 | 800 |
| 01:30 PM | $259.52 | Up $0.23 | $259.52 | $259.52 | 100 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:30 PM | $259.52 | Up $0.00 | $259.52 | $259.52 | 0 |
| 01:28 PM | $259.29 | Up $0.02 | $259.30 | $259.29 | 200 |
| 01:28 PM | $259.29 | Up $0.00 | $259.30 | $259.29 | 0 |
| 01:27 PM | $259.27 | Up $0.11 | $259.27 | $259.27 | 100 |
| 01:24 PM | $259.16 | Down $ -0.01 | $259.16 | $259.16 | 100 |
| 01:24 PM | $259.16 | Up $0.00 | $259.16 | $259.16 | 0 |
| 01:24 PM | $259.16 | Up $0.00 | $259.16 | $259.16 | 0 |
| 01:23 PM | $259.17 | Down $ -0.04 | $259.22 | $259.16 | 600 |
| 01:20 PM | $259.21 | Down $ -0.64 | $259.57 | $259.21 | 800 |
| 01:20 PM | $259.21 | Up $0.00 | $259.57 | $259.21 | 0 |
| 01:20 PM | $259.21 | Up $0.00 | $259.57 | $259.21 | 0 |
| 01:19 PM | $259.85 | Up $0.27 | $259.85 | $259.85 | 100 |
| 01:18 PM | $259.58 | Up $0.39 | $259.59 | $259.58 | 300 |
| 01:12 PM | $259.19 | Up $0.19 | $259.19 | $259.19 | 300 |
| 01:12 PM | $259.19 | Up $0.00 | $259.19 | $259.19 | 0 |
| 01:12 PM | $259.19 | Up $0.00 | $259.19 | $259.19 | 0 |
| 01:12 PM | $259.19 | Up $0.00 | $259.19 | $259.19 | 0 |
| 01:12 PM | $259.19 | Up $0.00 | $259.19 | $259.19 | 0 |
| 01:12 PM | $259.19 | Up $0.00 | $259.19 | $259.19 | 0 |
| 01:11 PM | $259.00 | Down $ -0.19 | $259.00 | $259.00 | 100 |
| 01:07 PM | $259.19 | Up $0.41 | $259.19 | $258.98 | 500 |
| 01:07 PM | $259.19 | Up $0.00 | $259.19 | $258.98 | 0 |
| 01:07 PM | $259.19 | Up $0.00 | $259.19 | $258.98 | 0 |
| 01:07 PM | $259.19 | Up $0.00 | $259.19 | $258.98 | 0 |
| 01:03 PM | $258.78 | Down $ -0.31 | $258.78 | $258.78 | 300 |
| 01:03 PM | $258.78 | Up $0.00 | $258.78 | $258.78 | 0 |
| 01:03 PM | $258.78 | Up $0.00 | $258.78 | $258.78 | 0 |
| 01:03 PM | $258.78 | Up $0.00 | $258.78 | $258.78 | 0 |
| 01:02 PM | $259.09 | Up $0.13 | $259.09 | $259.09 | 200 |
| 01:01 PM | $258.96 | Down $ -0.12 | $258.96 | $258.83 | 300 |
| 12:57 PM | $259.07 | Down $ -0.06 | $259.07 | $259.07 | 200 |
| 12:57 PM | $259.07 | Up $0.00 | $259.07 | $259.07 | 0 |
| 12:57 PM | $259.07 | Up $0.00 | $259.07 | $259.07 | 0 |
| 12:57 PM | $259.07 | Up $0.00 | $259.07 | $259.07 | 0 |
| 12:50 PM | $259.13 | Up $0.30 | $259.13 | $259.13 | 200 |
| 12:50 PM | $259.13 | Up $0.00 | $259.13 | $259.13 | 0 |
| 12:50 PM | $259.13 | Up $0.00 | $259.13 | $259.13 | 0 |
| 12:50 PM | $259.13 | Up $0.00 | $259.13 | $259.13 | 0 |
| 12:50 PM | $259.13 | Up $0.00 | $259.13 | $259.13 | 0 |
| 12:50 PM | $259.13 | Up $0.00 | $259.13 | $259.13 | 0 |
| 12:50 PM | $259.13 | Up $0.00 | $259.13 | $259.13 | 0 |
| 12:47 PM | $258.83 | Up $0.09 | $258.84 | $258.34 | 800 |
| 12:47 PM | $258.83 | Up $0.00 | $258.84 | $258.34 | 0 |
| 12:47 PM | $258.83 | Up $0.00 | $258.84 | $258.34 | 0 |
| 12:46 PM | $258.74 | Down $ -0.31 | $259.05 | $258.74 | 800 |
| 12:34 PM | $259.05 | Down $ -0.36 | $259.05 | $259.05 | 100 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:34 PM | $259.05 | Up $0.00 | $259.05 | $259.05 | 0 |
| 12:32 PM | $259.41 | Up $0.00 | $259.52 | $259.41 | 200 |
| 12:32 PM | $259.41 | Up $0.00 | $259.52 | $259.41 | 0 |
| 12:31 PM | $259.41 | Down $ -0.15 | $259.43 | $259.41 | 200 |
| 12:30 PM | $259.56 | Down $ -0.75 | $260.04 | $259.56 | 900 |
| 12:28 PM | $260.31 | Up $0.28 | $260.31 | $260.31 | 100 |
| 12:28 PM | $260.31 | Up $0.00 | $260.31 | $260.31 | 0 |
| 12:27 PM | $260.03 | Down $ -0.21 | $260.03 | $260.03 | 100 |
| 12:26 PM | $260.24 | Down $ -0.39 | $260.43 | $260.18 | 1,500 |
| 12:25 PM | $260.63 | Up $0.02 | $260.64 | $260.32 | 1,100 |
| 12:24 PM | $260.61 | Down $ -0.04 | $260.61 | $260.61 | 100 |
| 12:23 PM | $260.65 | Down $ -0.26 | $260.71 | $260.65 | 500 |
| 12:19 PM | $260.91 | Down $ -0.18 | $260.91 | $260.91 | 200 |
| 12:19 PM | $260.91 | Up $0.00 | $260.91 | $260.91 | 0 |
| 12:19 PM | $260.91 | Up $0.00 | $260.91 | $260.91 | 0 |
| 12:19 PM | $260.91 | Up $0.00 | $260.91 | $260.91 | 0 |
| 12:18 PM | $261.09 | Down $ -0.20 | $261.12 | $261.09 | 500 |
| 12:15 PM | $261.29 | Down $ -0.08 | $261.32 | $261.29 | 200 |
| 12:15 PM | $261.29 | Up $0.00 | $261.32 | $261.29 | 0 |
| 12:15 PM | $261.29 | Up $0.00 | $261.32 | $261.29 | 0 |
| 12:14 PM | $261.37 | Up $0.07 | $261.45 | $261.37 | 500 |
| 12:12 PM | $261.30 | Up $0.14 | $261.30 | $261.30 | 300 |
| 12:12 PM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 12:11 PM | $261.16 | Up $0.17 | $261.16 | $261.16 | 200 |
| 12:07 PM | $260.99 | Down $ -0.25 | $260.99 | $260.99 | 100 |
| 12:07 PM | $260.99 | Up $0.00 | $260.99 | $260.99 | 0 |
| 12:07 PM | $260.99 | Up $0.00 | $260.99 | $260.99 | 0 |
| 12:07 PM | $260.99 | Up $0.00 | $260.99 | $260.99 | 0 |
| 12:05 PM | $261.24 | Up $0.11 | $261.24 | $261.12 | 700 |
| 12:05 PM | $261.24 | Up $0.00 | $261.24 | $261.12 | 0 |
| 12:04 PM | $261.13 | Up $0.19 | $261.13 | $261.12 | 300 |
| 11:57 AM | $260.94 | Down $ -0.11 | $261.05 | $260.94 | 700 |
| 11:57 AM | $260.94 | Up $0.00 | $261.05 | $260.94 | 0 |
| 11:57 AM | $260.94 | Up $0.00 | $261.05 | $260.94 | 0 |
| 11:57 AM | $260.94 | Up $0.00 | $261.05 | $260.94 | 0 |
| 11:57 AM | $260.94 | Up $0.00 | $261.05 | $260.94 | 0 |
| 11:57 AM | $260.94 | Up $0.00 | $261.05 | $260.94 | 0 |
| 11:57 AM | $260.94 | Up $0.00 | $261.05 | $260.94 | 0 |
| 11:53 AM | $261.05 | Down $ -0.29 | $261.05 | $261.05 | 100 |
| 11:53 AM | $261.05 | Up $0.00 | $261.05 | $261.05 | 0 |
| 11:53 AM | $261.05 | Up $0.00 | $261.05 | $261.05 | 0 |
| 11:53 AM | $261.05 | Up $0.00 | $261.05 | $261.05 | 0 |
| 11:51 AM | $261.34 | Up $0.04 | $261.34 | $261.34 | 200 |
| 11:51 AM | $261.34 | Up $0.00 | $261.34 | $261.34 | 0 |
| 11:47 AM | $261.30 | Up $0.30 | $261.30 | $261.25 | 400 |
| 11:47 AM | $261.30 | Up $0.00 | $261.30 | $261.25 | 0 |
| 11:47 AM | $261.30 | Up $0.00 | $261.30 | $261.25 | 0 |
| 11:47 AM | $261.30 | Up $0.00 | $261.30 | $261.25 | 0 |
| 11:46 AM | $261.00 | Down $ -0.07 | $261.28 | $261.00 | 900 |
| 11:45 AM | $261.07 | Down $ -0.29 | $261.07 | $261.07 | 100 |
| 11:41 AM | $261.36 | Up $0.00 | $261.36 | $261.36 | 100 |
| 11:41 AM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 11:41 AM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 11:41 AM | $261.36 | Up $0.00 | $261.36 | $261.36 | 0 |
| 11:40 AM | $261.36 | Up $0.29 | $261.36 | $261.36 | 100 |
| 11:39 AM | $261.07 | Down $ -0.06 | $261.07 | $261.07 | 100 |
| 11:37 AM | $261.13 | Down $ -0.17 | $261.19 | $261.13 | 600 |
| 11:37 AM | $261.13 | Up $0.00 | $261.19 | $261.13 | 0 |
| 11:34 AM | $261.30 | Up $0.07 | $261.36 | $261.25 | 700 |
| 11:34 AM | $261.30 | Up $0.00 | $261.36 | $261.25 | 0 |
| 11:34 AM | $261.30 | Up $0.00 | $261.36 | $261.25 | 0 |
| 11:33 AM | $261.23 | Up $0.14 | $261.23 | $261.23 | 100 |
| 11:32 AM | $261.09 | Down $ -0.24 | $261.09 | $261.09 | 100 |
| 11:30 AM | $261.33 | Up $0.28 | $261.33 | $261.25 | 500 |
| 11:30 AM | $261.33 | Up $0.00 | $261.33 | $261.25 | 0 |
| 11:29 AM | $261.04 | Down $ -0.31 | $261.15 | $261.04 | 900 |
| 11:15 AM | $261.35 | Up $0.35 | $261.35 | $261.35 | 100 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:15 AM | $261.35 | Up $0.00 | $261.35 | $261.35 | 0 |
| 11:08 AM | $261.00 | Up $0.32 | $261.00 | $261.00 | 500 |
| 11:08 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 11:08 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 11:08 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 11:08 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 11:08 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 11:08 AM | $261.00 | Up $0.00 | $261.00 | $261.00 | 0 |
| 11:02 AM | $260.68 | Up $0.42 | $260.68 | $260.67 | 200 |
| 11:02 AM | $260.68 | Up $0.00 | $260.68 | $260.67 | 0 |
| 11:02 AM | $260.68 | Up $0.00 | $260.68 | $260.67 | 0 |
| 11:02 AM | $260.68 | Up $0.00 | $260.68 | $260.67 | 0 |
| 11:02 AM | $260.68 | Up $0.00 | $260.68 | $260.67 | 0 |
| 11:02 AM | $260.68 | Up $0.00 | $260.68 | $260.67 | 0 |
| 11:01 AM | $260.26 | Down $ -0.44 | $260.82 | $260.26 | 1,200 |
| 10:58 AM | $260.70 | Down $ -0.22 | $260.70 | $260.70 | 500 |
| 10:58 AM | $260.70 | Up $0.00 | $260.70 | $260.70 | 0 |
| 10:58 AM | $260.70 | Up $0.00 | $260.70 | $260.70 | 0 |
| 10:56 AM | $260.92 | Up $0.23 | $260.92 | $260.92 | 100 |
| 10:56 AM | $260.92 | Up $0.00 | $260.92 | $260.92 | 0 |
| 10:53 AM | $260.69 | Down $ -0.03 | $260.69 | $260.69 | 200 |
| 10:53 AM | $260.69 | Up $0.00 | $260.69 | $260.69 | 0 |
| 10:53 AM | $260.69 | Up $0.00 | $260.69 | $260.69 | 0 |
| 10:52 AM | $260.72 | Up $0.13 | $260.72 | $260.66 | 300 |
| 10:51 AM | $260.59 | Down $ -0.03 | $260.59 | $260.47 | 800 |
| 10:49 AM | $260.62 | Up $0.28 | $260.62 | $260.62 | 100 |
| 10:49 AM | $260.62 | Up $0.00 | $260.62 | $260.62 | 0 |
| 10:47 AM | $260.34 | Down $ -0.17 | $260.36 | $260.34 | 300 |
| 10:47 AM | $260.34 | Up $0.00 | $260.36 | $260.34 | 0 |
| 10:43 AM | $260.51 | Down $ -0.06 | $260.51 | $260.51 | 100 |
| 10:43 AM | $260.51 | Up $0.00 | $260.51 | $260.51 | 0 |
| 10:43 AM | $260.51 | Up $0.00 | $260.51 | $260.51 | 0 |
| 10:43 AM | $260.51 | Up $0.00 | $260.51 | $260.51 | 0 |
| 10:42 AM | $260.56 | Up $0.05 | $260.64 | $260.56 | 400 |
| 10:41 AM | $260.52 | Down $ -0.16 | $260.72 | $260.52 | 200 |
| 10:40 AM | $260.67 | Up $0.32 | $260.67 | $260.65 | 400 |
| 10:36 AM | $260.35 | Down $ -0.03 | $260.49 | $260.35 | 300 |
| 10:36 AM | $260.35 | Up $0.00 | $260.49 | $260.35 | 0 |
| 10:36 AM | $260.35 | Up $0.00 | $260.49 | $260.35 | 0 |
| 10:36 AM | $260.35 | Up $0.00 | $260.49 | $260.35 | 0 |
| 10:35 AM | $260.38 | Down $ -0.19 | $260.38 | $260.38 | 200 |
| 10:34 AM | $260.58 | Down $ -0.22 | $260.58 | $260.41 | 300 |
| 10:33 AM | $260.79 | Down $ -0.01 | $260.90 | $260.79 | 200 |
| 10:32 AM | $260.80 | Up $0.04 | $260.80 | $260.80 | 200 |
| 10:31 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 100 |
| 10:24 AM | $260.76 | Down $ -0.24 | $260.76 | $260.76 | 100 |
| 10:24 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 0 |
| 10:24 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 0 |
| 10:24 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 0 |
| 10:24 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 0 |
| 10:24 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 0 |
| 10:24 AM | $260.76 | Up $0.00 | $260.76 | $260.76 | 0 |
| 10:23 AM | $261.00 | Up $0.41 | $261.00 | $261.00 | 100 |
| 10:21 AM | $260.59 | Down $ -0.12 | $260.59 | $260.59 | 200 |
| 10:21 AM | $260.59 | Up $0.00 | $260.59 | $260.59 | 0 |
| 10:20 AM | $260.71 | Down $ -0.40 | $261.01 | $260.71 | 400 |
| 10:17 AM | $261.11 | Up $0.26 | $261.11 | $261.11 | 100 |
| 10:17 AM | $261.11 | Up $0.00 | $261.11 | $261.11 | 0 |
| 10:17 AM | $261.11 | Up $0.00 | $261.11 | $261.11 | 0 |
| 10:16 AM | $260.85 | Up $0.07 | $260.85 | $260.85 | 100 |
| 10:15 AM | $260.78 | Up $0.32 | $260.78 | $260.51 | 700 |
| 10:14 AM | $260.46 | Down $ -0.23 | $260.46 | $260.46 | 100 |
| 10:13 AM | $260.68 | Up $0.01 | $260.68 | $260.68 | 100 |
| 10:12 AM | $260.67 | Up $0.28 | $260.79 | $260.38 | 2,100 |
| 10:11 AM | $260.39 | Down $ -0.15 | $260.39 | $260.39 | 200 |
| 10:10 AM | $260.54 | Down $ -0.38 | $260.84 | $260.54 | 600 |
| 10:07 AM | $260.92 | Up $0.19 | $260.92 | $260.20 | 1,000 |
| 10:07 AM | $260.92 | Up $0.00 | $260.92 | $260.20 | 0 |
| 10:07 AM | $260.92 | Up $0.00 | $260.92 | $260.20 | 0 |
| 10:06 AM | $260.73 | Up $0.02 | $260.73 | $260.73 | 100 |
| 10:04 AM | $260.71 | Down $ -0.59 | $261.08 | $260.71 | 600 |
| 10:04 AM | $260.71 | Up $0.00 | $261.08 | $260.71 | 0 |
| 10:00 AM | $261.30 | Up $0.03 | $261.30 | $261.26 | 200 |
| 10:00 AM | $261.30 | Up $0.00 | $261.30 | $261.26 | 0 |
| 10:00 AM | $261.30 | Up $0.00 | $261.30 | $261.26 | 0 |
| 10:00 AM | $261.30 | Up $0.00 | $261.30 | $261.26 | 0 |
| 09:59 AM | $261.27 | Up $0.31 | $261.27 | $261.26 | 200 |
| 09:58 AM | $260.96 | Down $ -0.04 | $260.96 | $260.96 | 100 |
| 09:52 AM | $261.00 | Up $0.52 | $261.00 | $260.91 | 200 |
| 09:52 AM | $261.00 | Up $0.00 | $261.00 | $260.91 | 0 |
| 09:52 AM | $261.00 | Up $0.00 | $261.00 | $260.91 | 0 |
| 09:52 AM | $261.00 | Up $0.00 | $261.00 | $260.91 | 0 |
| 09:52 AM | $261.00 | Up $0.00 | $261.00 | $260.91 | 0 |
| 09:52 AM | $261.00 | Up $0.00 | $261.00 | $260.91 | 0 |
| 09:50 AM | $260.48 | Down $ -0.40 | $260.66 | $260.48 | 200 |
| 09:50 AM | $260.48 | Up $0.00 | $260.66 | $260.48 | 0 |
| 09:48 AM | $260.88 | Down $ -0.43 | $260.96 | $260.88 | 300 |
| 09:48 AM | $260.88 | Up $0.00 | $260.96 | $260.88 | 0 |
| 09:47 AM | $261.31 | Up $0.01 | $261.31 | $261.31 | 100 |
| 09:45 AM | $261.30 | Up $0.02 | $261.30 | $261.30 | 100 |
| 09:45 AM | $261.30 | Up $0.00 | $261.30 | $261.30 | 0 |
| 09:44 AM | $261.28 | Up $0.05 | $261.28 | $261.28 | 100 |
| 09:43 AM | $261.23 | Up $0.07 | $261.23 | $261.23 | 100 |
| 09:42 AM | $261.16 | Down $ -0.43 | $261.16 | $261.16 | 100 |
| 09:41 AM | $261.59 | Up $0.32 | $261.59 | $261.59 | 300 |
| 09:40 AM | $261.27 | Down $ -0.48 | $261.44 | $260.84 | 600 |
| 09:39 AM | $261.75 | Up $1.43 | $261.75 | $261.75 | 100 |
| 09:35 AM | $260.32 | Down $ -0.52 | $260.90 | $260.31 | 400 |
| 09:35 AM | $260.32 | Up $0.00 | $260.90 | $260.31 | 0 |
| 09:35 AM | $260.32 | Up $0.00 | $260.90 | $260.31 | 0 |
| 09:35 AM | $260.32 | Up $0.00 | $260.90 | $260.31 | 0 |
| 09:33 AM | $260.84 | Down $ -0.12 | $260.84 | $260.84 | 200 |
| 09:33 AM | $260.84 | Up $0.00 | $260.84 | $260.84 | 0 |
| 09:32 AM | $260.96 | Up $0.13 | $260.96 | $260.96 | 100 |
| 09:31 AM | $260.83 | Up $1.06 | $260.83 | $260.83 | 100 |
| 09:30 AM | $259.77 | Down $ -0.19 | $265.00 | $259.77 | 1,900 |
| Previous close | $259.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-10-2025 | $256.98 | $261.12 | $261.45 | $256.59 | 98,100 |
| 15-10-2025 | $259.96 | $262.48 | $263.80 | $259.94 | 80,500 |
| 14-10-2025 | $259.14 | $258.72 | $259.49 | $258.11 | 176,100 |
| 10-10-2025 | $256.51 | $257.32 | $259.28 | $256.42 | 42,100 |
| 09-10-2025 | $258.42 | $259.26 | $260.50 | $258.20 | 56,500 |
| 08-10-2025 | $258.35 | $259.21 | $259.21 | $257.84 | 51,900 |
| 07-10-2025 | $261.23 | $261.59 | $262.16 | $259.83 | 38,800 |
| 06-10-2025 | $260.10 | $263.41 | $263.41 | $259.41 | 62,000 |
| 03-10-2025 | $263.48 | $264.65 | $265.16 | $263.12 | 52,800 |
| 02-10-2025 | $262.12 | $263.05 | $263.51 | $261.45 | 92,400 |
| 01-10-2025 | $262.30 | $264.02 | $264.02 | $261.86 | 43,200 |
| 30-09-2025 | $265.16 | $261.14 | $265.16 | $261.14 | 58,400 |
| 29-09-2025 | $264.22 | $264.49 | $265.66 | $263.81 | 67,700 |
| 26-09-2025 | $264.22 | $263.78 | $265.00 | $263.66 | 80,200 |
| 25-09-2025 | $266.51 | $265.76 | $266.99 | $265.72 | 62,000 |
| 24-09-2025 | $265.55 | $265.30 | $267.47 | $265.27 | 71,800 |
| 23-09-2025 | $268.86 | $269.37 | $269.60 | $267.19 | 95,800 |
| 22-09-2025 | $273.67 | $274.02 | $274.93 | $273.24 | 81,500 |
| 19-09-2025 | $278.05 | $276.62 | $280.21 | $276.62 | 660,700 |
| 18-09-2025 | $277.80 | $280.35 | $281.23 | $277.71 | 59,000 |
| 17-09-2025 | $279.37 | $282.17 | $282.38 | $279.23 | 70,700 |
| 16-09-2025 | $278.66 | $280.20 | $280.46 | $277.84 | 118,200 |
| 15-09-2025 | $281.98 | $282.12 | $282.93 | $280.66 | 164,100 |
| 12-09-2025 | $283.12 | $286.16 | $286.69 | $282.98 | 46,400 |
| 11-09-2025 | $288.17 | $289.19 | $289.72 | $287.39 | 111,500 |
| 10-09-2025 | $283.71 | $285.16 | $285.18 | $283.71 | 74,100 |
| 09-09-2025 | $285.24 | $283.19 | $285.94 | $283.19 | 74,100 |
| 08-09-2025 | $284.80 | $282.89 | $285.12 | $282.30 | 78,200 |
| 05-09-2025 | $279.26 | $279.07 | $280.16 | $278.95 | 41,100 |
| 04-09-2025 | $278.92 | $277.68 | $279.43 | $277.38 | 39,600 |
Graphs are not available, please refer to the detailed table