Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
276.49 Up 0.62 (0.22 %)
Delayed : 2025/08/29 17:40:00
- Previous close $275.87
- Opening $276.76
- Price Ask $275.20
- Price Bid $275.20
- Size Bid 5
- Size Ask N/A
- Today High $277.47
- Today Low $274.26
- 52 Weeks High $279.95
- 52 Weeks Low $220.39
- Volume 71,410
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $276.49 | Up $0.13 | $276.49 | $276.49 | 24,200 |
| 03:59 PM | $276.36 | Down $ -0.28 | $276.80 | $276.36 | 800 |
| 03:58 PM | $276.64 | Down $ -0.13 | $276.67 | $276.64 | 300 |
| 03:57 PM | $276.77 | Up $0.01 | $276.77 | $276.71 | 1,300 |
| 03:56 PM | $276.76 | Up $0.50 | $276.76 | $276.75 | 400 |
| 03:55 PM | $276.26 | Down $ -0.47 | $277.08 | $276.26 | 2,600 |
| 03:53 PM | $276.73 | Up $0.00 | $276.73 | $276.73 | 100 |
| 03:53 PM | $276.73 | Up $0.00 | $276.73 | $276.73 | 0 |
| 03:52 PM | $276.73 | Up $0.29 | $276.73 | $276.40 | 1,000 |
| 03:51 PM | $276.44 | Down $ -0.46 | $276.72 | $276.44 | 700 |
| 03:50 PM | $276.90 | Up $0.07 | $277.02 | $276.77 | 1,600 |
| 03:49 PM | $276.83 | Down $ -0.15 | $276.85 | $276.67 | 900 |
| 03:48 PM | $276.98 | Down $ -0.09 | $276.98 | $276.80 | 400 |
| 03:47 PM | $277.07 | Up $0.02 | $277.07 | $276.83 | 400 |
| 03:46 PM | $277.05 | Up $0.03 | $277.05 | $277.01 | 200 |
| 03:45 PM | $277.02 | Up $0.01 | $277.02 | $277.00 | 500 |
| 03:44 PM | $277.01 | Up $0.02 | $277.01 | $276.92 | 200 |
| 03:43 PM | $276.99 | Up $0.36 | $276.99 | $276.82 | 300 |
| 03:40 PM | $276.63 | Up $0.35 | $276.65 | $276.33 | 1,600 |
| 03:40 PM | $276.63 | Up $0.00 | $276.65 | $276.33 | 0 |
| 03:40 PM | $276.63 | Up $0.00 | $276.65 | $276.33 | 0 |
| 03:36 PM | $276.28 | Down $ -0.16 | $276.33 | $276.28 | 300 |
| 03:36 PM | $276.28 | Up $0.00 | $276.33 | $276.28 | 0 |
| 03:36 PM | $276.28 | Up $0.00 | $276.33 | $276.28 | 0 |
| 03:36 PM | $276.28 | Up $0.00 | $276.33 | $276.28 | 0 |
| 03:35 PM | $276.44 | Up $0.05 | $276.44 | $276.44 | 100 |
| 03:33 PM | $276.39 | Up $0.17 | $276.39 | $276.29 | 400 |
| 03:33 PM | $276.39 | Up $0.00 | $276.39 | $276.29 | 0 |
| 03:30 PM | $276.22 | Up $0.14 | $276.22 | $276.22 | 100 |
| 03:30 PM | $276.22 | Up $0.00 | $276.22 | $276.22 | 0 |
| 03:30 PM | $276.22 | Up $0.00 | $276.22 | $276.22 | 0 |
| 03:29 PM | $276.08 | Down $ -0.28 | $276.08 | $276.07 | 400 |
| 03:27 PM | $276.36 | Up $0.00 | $276.36 | $276.36 | 100 |
| 03:27 PM | $276.36 | Up $0.00 | $276.36 | $276.36 | 0 |
| 03:24 PM | $276.36 | Up $0.03 | $276.36 | $276.27 | 500 |
| 03:24 PM | $276.36 | Up $0.00 | $276.36 | $276.27 | 0 |
| 03:24 PM | $276.36 | Up $0.00 | $276.36 | $276.27 | 0 |
| 03:20 PM | $276.33 | Up $0.16 | $276.33 | $276.33 | 400 |
| 03:20 PM | $276.33 | Up $0.00 | $276.33 | $276.33 | 0 |
| 03:20 PM | $276.33 | Up $0.00 | $276.33 | $276.33 | 0 |
| 03:20 PM | $276.33 | Up $0.00 | $276.33 | $276.33 | 0 |
| 03:14 PM | $276.17 | Up $0.06 | $276.17 | $276.11 | 700 |
| 03:14 PM | $276.17 | Up $0.00 | $276.17 | $276.11 | 0 |
| 03:14 PM | $276.17 | Up $0.00 | $276.17 | $276.11 | 0 |
| 03:14 PM | $276.17 | Up $0.00 | $276.17 | $276.11 | 0 |
| 03:14 PM | $276.17 | Up $0.00 | $276.17 | $276.11 | 0 |
| 03:14 PM | $276.17 | Up $0.00 | $276.17 | $276.11 | 0 |
| 03:05 PM | $276.11 | Down $ -0.05 | $276.11 | $276.11 | 100 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:05 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 03:04 PM | $276.16 | Up $0.28 | $276.16 | $275.89 | 400 |
| 02:58 PM | $275.88 | Down $ -0.20 | $276.02 | $275.88 | 300 |
| 02:58 PM | $275.88 | Up $0.00 | $276.02 | $275.88 | 0 |
| 02:58 PM | $275.88 | Up $0.00 | $276.02 | $275.88 | 0 |
| 02:58 PM | $275.88 | Up $0.00 | $276.02 | $275.88 | 0 |
| 02:58 PM | $275.88 | Up $0.00 | $276.02 | $275.88 | 0 |
| 02:58 PM | $275.88 | Up $0.00 | $276.02 | $275.88 | 0 |
| 02:57 PM | $276.08 | Down $ -0.19 | $276.08 | $276.08 | 100 |
| 02:50 PM | $276.27 | Up $0.37 | $276.27 | $276.27 | 100 |
| 02:50 PM | $276.27 | Up $0.00 | $276.27 | $276.27 | 0 |
| 02:50 PM | $276.27 | Up $0.00 | $276.27 | $276.27 | 0 |
| 02:50 PM | $276.27 | Up $0.00 | $276.27 | $276.27 | 0 |
| 02:50 PM | $276.27 | Up $0.00 | $276.27 | $276.27 | 0 |
| 02:50 PM | $276.27 | Up $0.00 | $276.27 | $276.27 | 0 |
| 02:50 PM | $276.27 | Up $0.00 | $276.27 | $276.27 | 0 |
| 02:31 PM | $275.90 | Down $ -0.15 | $275.90 | $275.90 | 100 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:31 PM | $275.90 | Up $0.00 | $275.90 | $275.90 | 0 |
| 02:30 PM | $276.05 | Up $0.10 | $276.05 | $275.97 | 500 |
| 02:16 PM | $275.95 | Down $ -0.02 | $275.95 | $275.95 | 100 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:16 PM | $275.95 | Up $0.00 | $275.95 | $275.95 | 0 |
| 02:12 PM | $275.97 | Down $ -0.10 | $275.98 | $275.97 | 300 |
| 02:12 PM | $275.97 | Up $0.00 | $275.98 | $275.97 | 0 |
| 02:12 PM | $275.97 | Up $0.00 | $275.98 | $275.97 | 0 |
| 02:12 PM | $275.97 | Up $0.00 | $275.98 | $275.97 | 0 |
| 02:11 PM | $276.08 | Down $ -0.06 | $276.08 | $276.08 | 100 |
| 02:10 PM | $276.14 | Up $0.07 | $276.14 | $276.14 | 200 |
| 02:08 PM | $276.07 | Up $0.07 | $276.07 | $276.02 | 200 |
| 02:08 PM | $276.07 | Up $0.00 | $276.07 | $276.02 | 0 |
| 02:07 PM | $276.00 | Up $0.03 | $276.00 | $275.88 | 400 |
| 02:06 PM | $275.97 | Down $ -0.14 | $275.97 | $275.97 | 100 |
| 02:04 PM | $276.11 | Down $ -0.20 | $276.11 | $276.11 | 100 |
| 02:04 PM | $276.11 | Up $0.00 | $276.11 | $276.11 | 0 |
| 02:01 PM | $276.31 | Up $0.05 | $276.31 | $276.24 | 200 |
| 02:01 PM | $276.31 | Up $0.00 | $276.31 | $276.24 | 0 |
| 02:01 PM | $276.31 | Up $0.00 | $276.31 | $276.24 | 0 |
| 02:00 PM | $276.27 | Up $0.27 | $276.27 | $276.27 | 100 |
| 01:50 PM | $275.99 | Down $ -0.18 | $275.99 | $275.99 | 100 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:50 PM | $275.99 | Up $0.00 | $275.99 | $275.99 | 0 |
| 01:48 PM | $276.17 | Up $0.14 | $276.17 | $276.17 | 200 |
| 01:48 PM | $276.17 | Up $0.00 | $276.17 | $276.17 | 0 |
| 01:40 PM | $276.03 | Down $ -0.38 | $276.33 | $276.03 | 400 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:40 PM | $276.03 | Up $0.00 | $276.33 | $276.03 | 0 |
| 01:28 PM | $276.41 | Down $ -0.15 | $276.41 | $276.41 | 100 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:28 PM | $276.41 | Up $0.00 | $276.41 | $276.41 | 0 |
| 01:24 PM | $276.56 | Down $ -0.17 | $276.58 | $276.56 | 200 |
| 01:24 PM | $276.56 | Up $0.00 | $276.58 | $276.56 | 0 |
| 01:24 PM | $276.56 | Up $0.00 | $276.58 | $276.56 | 0 |
| 01:24 PM | $276.56 | Up $0.00 | $276.58 | $276.56 | 0 |
| 01:23 PM | $276.73 | Down $ -0.11 | $276.73 | $276.73 | 100 |
| 01:20 PM | $276.84 | Up $0.25 | $276.84 | $276.84 | 400 |
| 01:20 PM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 01:20 PM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 01:17 PM | $276.59 | Up $0.00 | $276.59 | $276.59 | 100 |
| 01:17 PM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 01:17 PM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 01:14 PM | $276.59 | Down $ -0.01 | $276.59 | $276.59 | 100 |
| 01:14 PM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 01:14 PM | $276.59 | Up $0.00 | $276.59 | $276.59 | 0 |
| 01:12 PM | $276.60 | Down $ -0.07 | $276.60 | $276.60 | 100 |
| 01:12 PM | $276.60 | Up $0.00 | $276.60 | $276.60 | 0 |
| 01:09 PM | $276.67 | Down $ -0.49 | $276.69 | $276.67 | 300 |
| 01:09 PM | $276.67 | Up $0.00 | $276.69 | $276.67 | 0 |
| 01:09 PM | $276.67 | Up $0.00 | $276.69 | $276.67 | 0 |
| 01:03 PM | $277.16 | Up $0.29 | $277.16 | $277.16 | 100 |
| 01:03 PM | $277.16 | Up $0.00 | $277.16 | $277.16 | 0 |
| 01:03 PM | $277.16 | Up $0.00 | $277.16 | $277.16 | 0 |
| 01:03 PM | $277.16 | Up $0.00 | $277.16 | $277.16 | 0 |
| 01:03 PM | $277.16 | Up $0.00 | $277.16 | $277.16 | 0 |
| 01:03 PM | $277.16 | Up $0.00 | $277.16 | $277.16 | 0 |
| 01:00 PM | $276.87 | Down $ -0.04 | $276.87 | $276.87 | 100 |
| 01:00 PM | $276.87 | Up $0.00 | $276.87 | $276.87 | 0 |
| 01:00 PM | $276.87 | Up $0.00 | $276.87 | $276.87 | 0 |
| 12:55 PM | $276.91 | Down $ -0.09 | $276.91 | $276.91 | 100 |
| 12:55 PM | $276.91 | Up $0.00 | $276.91 | $276.91 | 0 |
| 12:55 PM | $276.91 | Up $0.00 | $276.91 | $276.91 | 0 |
| 12:55 PM | $276.91 | Up $0.00 | $276.91 | $276.91 | 0 |
| 12:55 PM | $276.91 | Up $0.00 | $276.91 | $276.91 | 0 |
| 12:50 PM | $277.00 | Down $ -0.47 | $277.29 | $277.00 | 400 |
| 12:50 PM | $277.00 | Up $0.00 | $277.29 | $277.00 | 0 |
| 12:50 PM | $277.00 | Up $0.00 | $277.29 | $277.00 | 0 |
| 12:50 PM | $277.00 | Up $0.00 | $277.29 | $277.00 | 0 |
| 12:50 PM | $277.00 | Up $0.00 | $277.29 | $277.00 | 0 |
| 12:45 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 100 |
| 12:45 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:45 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:45 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:45 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.21 | $277.47 | $277.47 | 100 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:37 PM | $277.47 | Up $0.00 | $277.47 | $277.47 | 0 |
| 12:36 PM | $277.26 | Down $ -0.19 | $277.26 | $277.26 | 300 |
| 12:32 PM | $277.45 | Up $0.27 | $277.45 | $277.33 | 200 |
| 12:32 PM | $277.45 | Up $0.00 | $277.45 | $277.33 | 0 |
| 12:32 PM | $277.45 | Up $0.00 | $277.45 | $277.33 | 0 |
| 12:32 PM | $277.45 | Up $0.00 | $277.45 | $277.33 | 0 |
| 12:22 PM | $277.18 | Up $0.06 | $277.18 | $277.15 | 500 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:22 PM | $277.18 | Up $0.00 | $277.18 | $277.15 | 0 |
| 12:21 PM | $277.12 | Up $0.35 | $277.12 | $277.12 | 100 |
| 12:18 PM | $276.77 | Down $ -0.29 | $276.77 | $276.77 | 100 |
| 12:18 PM | $276.77 | Up $0.00 | $276.77 | $276.77 | 0 |
| 12:18 PM | $276.77 | Up $0.00 | $276.77 | $276.77 | 0 |
| 12:11 PM | $277.06 | Up $0.05 | $277.09 | $277.06 | 500 |
| 12:11 PM | $277.06 | Up $0.00 | $277.09 | $277.06 | 0 |
| 12:11 PM | $277.06 | Up $0.00 | $277.09 | $277.06 | 0 |
| 12:11 PM | $277.06 | Up $0.00 | $277.09 | $277.06 | 0 |
| 12:11 PM | $277.06 | Up $0.00 | $277.09 | $277.06 | 0 |
| 12:11 PM | $277.06 | Up $0.00 | $277.09 | $277.06 | 0 |
| 12:11 PM | $277.06 | Up $0.00 | $277.09 | $277.06 | 0 |
| 12:06 PM | $277.01 | Up $0.22 | $277.01 | $276.74 | 300 |
| 12:06 PM | $277.01 | Up $0.00 | $277.01 | $276.74 | 0 |
| 12:06 PM | $277.01 | Up $0.00 | $277.01 | $276.74 | 0 |
| 12:06 PM | $277.01 | Up $0.00 | $277.01 | $276.74 | 0 |
| 12:06 PM | $277.01 | Up $0.00 | $277.01 | $276.74 | 0 |
| 12:05 PM | $276.79 | Up $0.14 | $276.88 | $276.79 | 900 |
| 11:59 AM | $276.65 | Up $0.33 | $276.65 | $276.63 | 400 |
| 11:59 AM | $276.65 | Up $0.00 | $276.65 | $276.63 | 0 |
| 11:59 AM | $276.65 | Up $0.00 | $276.65 | $276.63 | 0 |
| 11:59 AM | $276.65 | Up $0.00 | $276.65 | $276.63 | 0 |
| 11:59 AM | $276.65 | Up $0.00 | $276.65 | $276.63 | 0 |
| 11:59 AM | $276.65 | Up $0.00 | $276.65 | $276.63 | 0 |
| 11:42 AM | $276.32 | Down $ -0.24 | $276.32 | $276.32 | 300 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:42 AM | $276.32 | Up $0.00 | $276.32 | $276.32 | 0 |
| 11:38 AM | $276.56 | Up $0.61 | $276.56 | $276.56 | 100 |
| 11:38 AM | $276.56 | Up $0.00 | $276.56 | $276.56 | 0 |
| 11:38 AM | $276.56 | Up $0.00 | $276.56 | $276.56 | 0 |
| 11:38 AM | $276.56 | Up $0.00 | $276.56 | $276.56 | 0 |
| 11:34 AM | $275.95 | Up $0.27 | $275.95 | $275.86 | 500 |
| 11:34 AM | $275.95 | Up $0.00 | $275.95 | $275.86 | 0 |
| 11:34 AM | $275.95 | Up $0.00 | $275.95 | $275.86 | 0 |
| 11:34 AM | $275.95 | Up $0.00 | $275.95 | $275.86 | 0 |
| 11:33 AM | $275.68 | Up $0.12 | $275.68 | $275.68 | 100 |
| 11:30 AM | $275.56 | Up $0.40 | $275.56 | $275.20 | 1,500 |
| 11:30 AM | $275.56 | Up $0.00 | $275.56 | $275.20 | 0 |
| 11:30 AM | $275.56 | Up $0.00 | $275.56 | $275.20 | 0 |
| 11:24 AM | $275.16 | Up $0.32 | $275.16 | $275.08 | 600 |
| 11:24 AM | $275.16 | Up $0.00 | $275.16 | $275.08 | 0 |
| 11:24 AM | $275.16 | Up $0.00 | $275.16 | $275.08 | 0 |
| 11:24 AM | $275.16 | Up $0.00 | $275.16 | $275.08 | 0 |
| 11:24 AM | $275.16 | Up $0.00 | $275.16 | $275.08 | 0 |
| 11:24 AM | $275.16 | Up $0.00 | $275.16 | $275.08 | 0 |
| 11:07 AM | $274.84 | Up $0.06 | $274.84 | $274.66 | 400 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:07 AM | $274.84 | Up $0.00 | $274.84 | $274.66 | 0 |
| 11:04 AM | $274.78 | Up $0.52 | $274.83 | $274.60 | 700 |
| 11:04 AM | $274.78 | Up $0.00 | $274.83 | $274.60 | 0 |
| 11:04 AM | $274.78 | Up $0.00 | $274.83 | $274.60 | 0 |
| 10:58 AM | $274.26 | Down $ -0.13 | $274.54 | $274.26 | 500 |
| 10:58 AM | $274.26 | Up $0.00 | $274.54 | $274.26 | 0 |
| 10:58 AM | $274.26 | Up $0.00 | $274.54 | $274.26 | 0 |
| 10:58 AM | $274.26 | Up $0.00 | $274.54 | $274.26 | 0 |
| 10:58 AM | $274.26 | Up $0.00 | $274.54 | $274.26 | 0 |
| 10:58 AM | $274.26 | Up $0.00 | $274.54 | $274.26 | 0 |
| 10:55 AM | $274.39 | Down $ -0.11 | $274.39 | $274.39 | 100 |
| 10:55 AM | $274.39 | Up $0.00 | $274.39 | $274.39 | 0 |
| 10:55 AM | $274.39 | Up $0.00 | $274.39 | $274.39 | 0 |
| 10:49 AM | $274.50 | Down $ -0.21 | $274.50 | $274.50 | 100 |
| 10:49 AM | $274.50 | Up $0.00 | $274.50 | $274.50 | 0 |
| 10:49 AM | $274.50 | Up $0.00 | $274.50 | $274.50 | 0 |
| 10:49 AM | $274.50 | Up $0.00 | $274.50 | $274.50 | 0 |
| 10:49 AM | $274.50 | Up $0.00 | $274.50 | $274.50 | 0 |
| 10:49 AM | $274.50 | Up $0.00 | $274.50 | $274.50 | 0 |
| 10:48 AM | $274.71 | Down $ -0.17 | $274.74 | $274.71 | 200 |
| 10:47 AM | $274.88 | Down $ -0.09 | $274.88 | $274.88 | 100 |
| 10:43 AM | $274.97 | Down $ -0.04 | $274.97 | $274.97 | 100 |
| 10:43 AM | $274.97 | Up $0.00 | $274.97 | $274.97 | 0 |
| 10:43 AM | $274.97 | Up $0.00 | $274.97 | $274.97 | 0 |
| 10:43 AM | $274.97 | Up $0.00 | $274.97 | $274.97 | 0 |
| 10:40 AM | $275.01 | Down $ -0.58 | $275.44 | $275.01 | 500 |
| 10:40 AM | $275.01 | Up $0.00 | $275.44 | $275.01 | 0 |
| 10:40 AM | $275.01 | Up $0.00 | $275.44 | $275.01 | 0 |
| 10:36 AM | $275.59 | Up $0.04 | $275.59 | $275.59 | 100 |
| 10:36 AM | $275.59 | Up $0.00 | $275.59 | $275.59 | 0 |
| 10:36 AM | $275.59 | Up $0.00 | $275.59 | $275.59 | 0 |
| 10:36 AM | $275.59 | Up $0.00 | $275.59 | $275.59 | 0 |
| 10:35 AM | $275.55 | Down $ -0.13 | $275.55 | $275.55 | 100 |
| 10:33 AM | $275.68 | Up $0.29 | $275.68 | $275.68 | 200 |
| 10:33 AM | $275.68 | Up $0.00 | $275.68 | $275.68 | 0 |
| 10:30 AM | $275.39 | Down $ -0.05 | $275.50 | $275.39 | 400 |
| 10:30 AM | $275.39 | Up $0.00 | $275.50 | $275.39 | 0 |
| 10:30 AM | $275.39 | Up $0.00 | $275.50 | $275.39 | 0 |
| 10:26 AM | $275.44 | Down $ -0.02 | $275.61 | $275.44 | 1,500 |
| 10:26 AM | $275.44 | Up $0.00 | $275.61 | $275.44 | 0 |
| 10:26 AM | $275.44 | Up $0.00 | $275.61 | $275.44 | 0 |
| 10:26 AM | $275.44 | Up $0.00 | $275.61 | $275.44 | 0 |
| 10:25 AM | $275.46 | Up $0.06 | $275.46 | $275.46 | 300 |
| 10:17 AM | $275.40 | Down $ -0.06 | $275.40 | $275.40 | 200 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:17 AM | $275.40 | Up $0.00 | $275.40 | $275.40 | 0 |
| 10:16 AM | $275.46 | Down $ -0.21 | $275.46 | $275.46 | 200 |
| 10:15 AM | $275.67 | Down $ -0.55 | $275.89 | $275.67 | 600 |
| 10:08 AM | $276.22 | Up $0.62 | $276.22 | $275.55 | 1,200 |
| 10:08 AM | $276.22 | Up $0.00 | $276.22 | $275.55 | 0 |
| 10:08 AM | $276.22 | Up $0.00 | $276.22 | $275.55 | 0 |
| 10:08 AM | $276.22 | Up $0.00 | $276.22 | $275.55 | 0 |
| 10:08 AM | $276.22 | Up $0.00 | $276.22 | $275.55 | 0 |
| 10:08 AM | $276.22 | Up $0.00 | $276.22 | $275.55 | 0 |
| 10:08 AM | $276.22 | Up $0.00 | $276.22 | $275.55 | 0 |
| 10:07 AM | $275.60 | Up $0.46 | $275.60 | $275.39 | 500 |
| 10:06 AM | $275.14 | Down $ -0.04 | $276.00 | $275.14 | 1,500 |
| 10:03 AM | $275.18 | Down $ -0.30 | $275.18 | $275.18 | 100 |
| 10:03 AM | $275.18 | Up $0.00 | $275.18 | $275.18 | 0 |
| 10:03 AM | $275.18 | Up $0.00 | $275.18 | $275.18 | 0 |
| 10:01 AM | $275.48 | Down $ -0.94 | $276.16 | $275.48 | 500 |
| 10:01 AM | $275.48 | Up $0.00 | $276.16 | $275.48 | 0 |
| 09:44 AM | $276.41 | Up $0.01 | $276.73 | $276.41 | 200 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:44 AM | $276.41 | Up $0.00 | $276.73 | $276.41 | 0 |
| 09:41 AM | $276.40 | Down $ -0.73 | $276.80 | $276.40 | 500 |
| 09:41 AM | $276.40 | Up $0.00 | $276.80 | $276.40 | 0 |
| 09:41 AM | $276.40 | Up $0.00 | $276.80 | $276.40 | 0 |
| 09:40 AM | $277.13 | Up $0.37 | $277.24 | $276.43 | 1,300 |
| 09:30 AM | $276.76 | Up $0.89 | $276.76 | $276.76 | 300 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| 09:30 AM | $276.76 | Up $0.00 | $276.76 | $276.76 | 0 |
| Previous close | $275.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $276.49 | $276.86 | $277.47 | $275.88 | 49,800 |
| 28-08-2025 | $275.87 | $274.53 | $276.69 | $274.53 | 52,900 |
| 27-08-2025 | $277.17 | $278.39 | $278.39 | $276.99 | 42,300 |
| 26-08-2025 | $278.61 | $279.48 | $279.95 | $277.91 | 147,100 |
| 25-08-2025 | $277.47 | $276.28 | $278.14 | $275.75 | 33,300 |
| 22-08-2025 | $276.50 | $277.84 | $278.70 | $276.31 | 30,300 |
| 21-08-2025 | $274.66 | $276.03 | $276.44 | $274.00 | 38,900 |
| 20-08-2025 | $276.28 | $278.65 | $279.00 | $276.10 | 66,500 |
| 19-08-2025 | $277.91 | $276.86 | $277.97 | $276.67 | 44,900 |
| 18-08-2025 | $273.52 | $273.20 | $275.10 | $272.59 | 64,100 |
| 15-08-2025 | $274.00 | $274.73 | $274.75 | $273.57 | 53,700 |
| 14-08-2025 | $275.87 | $274.59 | $276.25 | $273.95 | 95,000 |
| 13-08-2025 | $274.74 | $272.96 | $275.10 | $272.63 | 88,600 |
| 12-08-2025 | $269.29 | $268.19 | $269.42 | $267.97 | 50,700 |
| 11-08-2025 | $270.04 | $271.61 | $272.24 | $269.69 | 59,900 |
| 08-08-2025 | $271.99 | $272.41 | $272.45 | $270.89 | 78,000 |
| 07-08-2025 | $273.39 | $272.11 | $273.79 | $271.80 | 101,700 |
| 06-08-2025 | $270.04 | $269.70 | $270.39 | $268.63 | 79,800 |
| 05-08-2025 | $271.72 | $272.85 | $272.86 | $270.05 | 84,100 |
| 01-08-2025 | $269.98 | $268.82 | $270.36 | $267.62 | 45,200 |
| 31-07-2025 | $273.12 | $274.45 | $275.04 | $271.28 | 80,400 |
| 30-07-2025 | $273.28 | $273.22 | $274.69 | $270.79 | 87,900 |
| 29-07-2025 | $271.19 | $271.49 | $272.23 | $270.10 | 100,900 |
| 28-07-2025 | $268.64 | $271.58 | $271.73 | $268.47 | 106,700 |
| 25-07-2025 | $274.26 | $270.20 | $274.73 | $270.02 | 89,700 |
| 24-07-2025 | $264.66 | $268.95 | $271.29 | $264.37 | 123,300 |
| 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 |
Graphs are not available, please refer to the detailed table