Print

Quotes and Market Data

Find a quote

FIRSTSERVICE CORPORATION

243.06 Down -1.49 (-0.61 %)

Delayed : 2025/07/24 04:00:09

  • Previous close $244.55
  • Opening $244.71
  • Price Ask $230.00
  • Price Bid $230.00
  • Size Bid 1
  • Size Ask N/A
  • Today High $245.39
  • Today Low $242.40
  • 52 Weeks High $278.19
  • 52 Weeks Low $220.39
  • Volume 58,251

Intraday history

Hour Last Change High Low Volume
04:00 PM $243.06 Down $ -0.10 $243.06 $243.06 16,100
03:59 PM $243.16 Down $ -0.18 $243.30 $243.16 1,600
03:58 PM $243.34 Up $0.15 $243.34 $243.19 800
03:57 PM $243.19 Down $ -0.03 $243.25 $243.19 400
03:56 PM $243.22 Down $ -0.27 $243.36 $243.22 600
03:54 PM $243.49 Down $ -0.13 $243.63 $243.49 400
03:54 PM $243.49 Up $0.00 $243.63 $243.49 0
03:52 PM $243.62 Up $0.01 $243.62 $243.62 200
03:52 PM $243.62 Up $0.00 $243.62 $243.62 0
03:51 PM $243.61 Up $0.18 $243.61 $243.61 100
03:49 PM $243.43 Down $ -0.29 $243.83 $243.43 900
03:49 PM $243.43 Up $0.00 $243.83 $243.43 0
03:48 PM $243.72 Up $0.11 $243.72 $243.68 500
03:47 PM $243.61 Up $0.11 $243.61 $243.61 400
03:45 PM $243.50 Down $ -0.23 $243.67 $243.50 300
03:45 PM $243.50 Up $0.00 $243.67 $243.50 0
03:44 PM $243.73 Up $0.02 $243.73 $243.73 100
03:42 PM $243.71 Down $ -0.08 $243.71 $243.71 100
03:42 PM $243.71 Up $0.00 $243.71 $243.71 0
03:41 PM $243.79 Up $0.14 $243.79 $243.79 200
03:40 PM $243.65 Up $0.20 $243.65 $243.51 400
03:39 PM $243.45 Up $0.03 $243.45 $243.45 100
03:38 PM $243.42 Up $0.05 $243.42 $243.42 100
03:37 PM $243.37 Up $0.06 $243.37 $243.37 100
03:36 PM $243.31 Up $0.13 $243.31 $243.31 100
03:29 PM $243.18 Down $ -0.03 $243.18 $242.99 500
03:29 PM $243.18 Up $0.00 $243.18 $242.99 0
03:29 PM $243.18 Up $0.00 $243.18 $242.99 0
03:29 PM $243.18 Up $0.00 $243.18 $242.99 0
03:29 PM $243.18 Up $0.00 $243.18 $242.99 0
03:29 PM $243.18 Up $0.00 $243.18 $242.99 0
03:29 PM $243.18 Up $0.00 $243.18 $242.99 0
03:23 PM $243.21 Up $0.06 $243.21 $243.21 100
03:23 PM $243.21 Up $0.00 $243.21 $243.21 0
03:23 PM $243.21 Up $0.00 $243.21 $243.21 0
03:23 PM $243.21 Up $0.00 $243.21 $243.21 0
03:23 PM $243.21 Up $0.00 $243.21 $243.21 0
03:23 PM $243.21 Up $0.00 $243.21 $243.21 0
03:15 PM $243.15 Up $0.03 $243.15 $243.15 100
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:15 PM $243.15 Up $0.00 $243.15 $243.15 0
03:14 PM $243.12 Up $0.20 $243.12 $242.95 200
03:12 PM $242.92 Down $ -0.02 $242.92 $242.92 500
03:12 PM $242.92 Up $0.00 $242.92 $242.92 0
03:07 PM $242.94 Up $0.04 $242.94 $242.94 200
03:07 PM $242.94 Up $0.00 $242.94 $242.94 0
03:07 PM $242.94 Up $0.00 $242.94 $242.94 0
03:07 PM $242.94 Up $0.00 $242.94 $242.94 0
03:07 PM $242.94 Up $0.00 $242.94 $242.94 0
03:06 PM $242.90 Down $ -0.65 $243.31 $242.40 2,300
02:54 PM $243.55 Up $0.15 $243.55 $243.52 500
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:54 PM $243.55 Up $0.00 $243.55 $243.52 0
02:51 PM $243.40 Down $ -0.08 $243.40 $243.40 300
02:51 PM $243.40 Up $0.00 $243.40 $243.40 0
02:51 PM $243.40 Up $0.00 $243.40 $243.40 0
02:49 PM $243.48 Up $0.01 $243.48 $243.48 100
02:49 PM $243.48 Up $0.00 $243.48 $243.48 0
02:47 PM $243.47 Up $0.25 $243.62 $243.47 400
02:47 PM $243.47 Up $0.00 $243.62 $243.47 0
02:45 PM $243.22 Down $ -0.13 $243.34 $243.22 200
02:45 PM $243.22 Up $0.00 $243.34 $243.22 0
02:27 PM $243.35 Down $ -0.15 $243.68 $243.35 300
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:27 PM $243.35 Up $0.00 $243.68 $243.35 0
02:22 PM $243.50 Up $0.04 $243.50 $243.50 100
02:22 PM $243.50 Up $0.00 $243.50 $243.50 0
02:22 PM $243.50 Up $0.00 $243.50 $243.50 0
02:22 PM $243.50 Up $0.00 $243.50 $243.50 0
02:22 PM $243.50 Up $0.00 $243.50 $243.50 0
02:21 PM $243.46 Up $0.07 $243.46 $243.46 100
02:20 PM $243.39 Up $0.09 $243.39 $243.23 600
02:16 PM $243.30 Down $ -0.17 $243.33 $243.28 300
02:16 PM $243.30 Up $0.00 $243.33 $243.28 0
02:16 PM $243.30 Up $0.00 $243.33 $243.28 0
02:16 PM $243.30 Up $0.00 $243.33 $243.28 0
02:11 PM $243.47 Down $ -0.08 $243.47 $243.47 100
02:11 PM $243.47 Up $0.00 $243.47 $243.47 0
02:11 PM $243.47 Up $0.00 $243.47 $243.47 0
02:11 PM $243.47 Up $0.00 $243.47 $243.47 0
02:11 PM $243.47 Up $0.00 $243.47 $243.47 0
02:05 PM $243.55 Down $ -0.04 $243.55 $243.50 300
02:05 PM $243.55 Up $0.00 $243.55 $243.50 0
02:05 PM $243.55 Up $0.00 $243.55 $243.50 0
02:05 PM $243.55 Up $0.00 $243.55 $243.50 0
02:05 PM $243.55 Up $0.00 $243.55 $243.50 0
02:05 PM $243.55 Up $0.00 $243.55 $243.50 0
01:58 PM $243.59 Down $ -0.09 $243.59 $243.45 400
01:58 PM $243.59 Up $0.00 $243.59 $243.45 0
01:58 PM $243.59 Up $0.00 $243.59 $243.45 0
01:58 PM $243.59 Up $0.00 $243.59 $243.45 0
01:58 PM $243.59 Up $0.00 $243.59 $243.45 0
01:58 PM $243.59 Up $0.00 $243.59 $243.45 0
01:58 PM $243.59 Up $0.00 $243.59 $243.45 0
01:53 PM $243.68 Up $0.18 $243.68 $243.68 100
01:53 PM $243.68 Up $0.00 $243.68 $243.68 0
01:53 PM $243.68 Up $0.00 $243.68 $243.68 0
01:53 PM $243.68 Up $0.00 $243.68 $243.68 0
01:53 PM $243.68 Up $0.00 $243.68 $243.68 0
01:51 PM $243.50 Down $ -0.34 $243.72 $243.50 700
01:51 PM $243.50 Up $0.00 $243.72 $243.50 0
01:50 PM $243.84 Down $ -0.09 $243.87 $243.84 500
01:31 PM $243.93 Up $0.35 $243.93 $243.93 100
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:31 PM $243.93 Up $0.00 $243.93 $243.93 0
01:23 PM $243.58 Up $0.11 $243.58 $243.58 100
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:23 PM $243.58 Up $0.00 $243.58 $243.58 0
01:21 PM $243.47 Up $0.16 $243.47 $243.47 300
01:21 PM $243.47 Up $0.00 $243.47 $243.47 0
01:12 PM $243.31 Down $ -0.29 $243.35 $243.31 300
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
01:12 PM $243.31 Up $0.00 $243.35 $243.31 0
12:59 PM $243.61 Up $0.11 $243.61 $243.61 100
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:59 PM $243.61 Up $0.00 $243.61 $243.61 0
12:49 PM $243.49 Down $ -0.03 $243.49 $243.49 100
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:49 PM $243.49 Up $0.00 $243.49 $243.49 0
12:41 PM $243.52 Down $ -0.02 $243.52 $243.52 100
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:41 PM $243.52 Up $0.00 $243.52 $243.52 0
12:40 PM $243.54 Down $ -0.01 $243.54 $243.54 100
12:32 PM $243.55 Down $ -0.28 $243.60 $243.55 200
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:32 PM $243.55 Up $0.00 $243.60 $243.55 0
12:16 PM $243.83 Down $ -0.39 $243.90 $243.80 300
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:16 PM $243.83 Up $0.00 $243.90 $243.80 0
12:13 PM $244.23 Up $0.34 $244.23 $244.23 100
12:13 PM $244.23 Up $0.00 $244.23 $244.23 0
12:13 PM $244.23 Up $0.00 $244.23 $244.23 0
12:04 PM $243.88 Up $0.24 $243.88 $243.88 100
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
12:04 PM $243.88 Up $0.00 $243.88 $243.88 0
11:59 AM $243.64 Down $ -0.33 $243.65 $243.63 400
11:59 AM $243.64 Up $0.00 $243.65 $243.63 0
11:59 AM $243.64 Up $0.00 $243.65 $243.63 0
11:59 AM $243.64 Up $0.00 $243.65 $243.63 0
11:59 AM $243.64 Up $0.00 $243.65 $243.63 0
11:57 AM $243.97 Up $0.52 $243.97 $243.77 200
11:57 AM $243.97 Up $0.00 $243.97 $243.77 0
11:54 AM $243.45 Up $0.18 $243.50 $243.39 500
11:54 AM $243.45 Up $0.00 $243.50 $243.39 0
11:54 AM $243.45 Up $0.00 $243.50 $243.39 0
11:50 AM $243.27 Down $ -0.04 $243.48 $243.27 200
11:50 AM $243.27 Up $0.00 $243.48 $243.27 0
11:50 AM $243.27 Up $0.00 $243.48 $243.27 0
11:50 AM $243.27 Up $0.00 $243.48 $243.27 0
11:46 AM $243.31 Up $0.52 $243.31 $243.18 800
11:46 AM $243.31 Up $0.00 $243.31 $243.18 0
11:46 AM $243.31 Up $0.00 $243.31 $243.18 0
11:46 AM $243.31 Up $0.00 $243.31 $243.18 0
11:42 AM $242.79 Down $ -0.44 $243.13 $242.79 600
11:42 AM $242.79 Up $0.00 $243.13 $242.79 0
11:42 AM $242.79 Up $0.00 $243.13 $242.79 0
11:42 AM $242.79 Up $0.00 $243.13 $242.79 0
11:13 AM $243.23 Down $ -0.13 $243.23 $243.22 300
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:13 AM $243.23 Up $0.00 $243.23 $243.22 0
11:09 AM $243.36 Down $ -0.15 $243.36 $243.36 100
11:09 AM $243.36 Up $0.00 $243.36 $243.36 0
11:09 AM $243.36 Up $0.00 $243.36 $243.36 0
11:09 AM $243.36 Up $0.00 $243.36 $243.36 0
10:55 AM $243.50 Down $ -0.38 $243.50 $243.50 100
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:55 AM $243.50 Up $0.00 $243.50 $243.50 0
10:50 AM $243.88 Down $ -0.08 $243.90 $243.88 300
10:50 AM $243.88 Up $0.00 $243.90 $243.88 0
10:50 AM $243.88 Up $0.00 $243.90 $243.88 0
10:50 AM $243.88 Up $0.00 $243.90 $243.88 0
10:50 AM $243.88 Up $0.00 $243.90 $243.88 0
10:48 AM $243.96 Down $ -0.36 $244.06 $243.96 1,100
10:48 AM $243.96 Up $0.00 $244.06 $243.96 0
10:37 AM $244.32 Down $ -0.22 $244.32 $244.32 100
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:37 AM $244.32 Up $0.00 $244.32 $244.32 0
10:30 AM $244.54 Up $0.14 $244.54 $244.54 100
10:30 AM $244.54 Up $0.00 $244.54 $244.54 0
10:30 AM $244.54 Up $0.00 $244.54 $244.54 0
10:30 AM $244.54 Up $0.00 $244.54 $244.54 0
10:30 AM $244.54 Up $0.00 $244.54 $244.54 0
10:30 AM $244.54 Up $0.00 $244.54 $244.54 0
10:30 AM $244.54 Up $0.00 $244.54 $244.54 0
10:17 AM $244.40 Down $ -0.52 $244.40 $244.35 200
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:17 AM $244.40 Up $0.00 $244.40 $244.35 0
10:15 AM $244.92 Up $0.37 $244.92 $244.92 100
10:15 AM $244.92 Up $0.00 $244.92 $244.92 0
10:03 AM $244.55 Up $0.16 $244.55 $244.55 200
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:03 AM $244.55 Up $0.00 $244.55 $244.55 0
10:00 AM $244.39 Up $0.13 $244.39 $244.36 400
10:00 AM $244.39 Up $0.00 $244.39 $244.36 0
10:00 AM $244.39 Up $0.00 $244.39 $244.36 0
09:55 AM $244.26 Down $ -0.12 $244.31 $244.20 300
09:55 AM $244.26 Up $0.00 $244.31 $244.20 0
09:55 AM $244.26 Up $0.00 $244.31 $244.20 0
09:55 AM $244.26 Up $0.00 $244.31 $244.20 0
09:55 AM $244.26 Up $0.00 $244.31 $244.20 0
09:50 AM $244.38 Down $ -0.26 $244.38 $244.38 200
09:50 AM $244.38 Up $0.00 $244.38 $244.38 0
09:50 AM $244.38 Up $0.00 $244.38 $244.38 0
09:50 AM $244.38 Up $0.00 $244.38 $244.38 0
09:50 AM $244.38 Up $0.00 $244.38 $244.38 0
09:47 AM $244.64 Up $0.10 $244.64 $244.58 700
09:47 AM $244.64 Up $0.00 $244.64 $244.58 0
09:47 AM $244.64 Up $0.00 $244.64 $244.58 0
09:41 AM $244.54 Down $ -0.23 $244.72 $244.54 200
09:41 AM $244.54 Up $0.00 $244.72 $244.54 0
09:41 AM $244.54 Up $0.00 $244.72 $244.54 0
09:41 AM $244.54 Up $0.00 $244.72 $244.54 0
09:41 AM $244.54 Up $0.00 $244.72 $244.54 0
09:41 AM $244.54 Up $0.00 $244.72 $244.54 0
09:40 AM $244.77 Up $0.06 $245.39 $244.77 300
09:29 AM $244.71 Up $0.16 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
09:29 AM $244.71 Up $0.00 $244.71 $244.71 0
Previous close $244.55

One month history

Date Closing Opening High Low Volume
23-07-2025 $243.06 $243.88 $244.23 $242.40 45,300
22-07-2025 $244.55 $247.25 $247.62 $244.42 44,900
21-07-2025 $245.92 $247.24 $247.35 $245.38 48,900
18-07-2025 $244.18 $243.22 $244.44 $242.85 42,700
17-07-2025 $241.81 $242.50 $243.01 $240.99 49,900
16-07-2025 $242.23 $241.91 $243.39 $241.27 45,600
15-07-2025 $242.74 $242.88 $243.89 $242.17 46,400
14-07-2025 $245.35 $247.59 $247.79 $244.67 124,900
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
Graphs are not available, please refer to the detailed table
Back to top