Print

Quotes and Market Data

Find a quote

FIRSTSERVICE CORPORATION

187.63 Up 1.45 (0.77 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $186.18
  • Opening $186.20
  • Price Ask $187.05
  • Price Bid $187.05
  • Size Bid 1
  • Size Ask 1
  • Today High $187.65
  • Today Low $185.77
  • 52 Weeks High $197.66
  • 52 Weeks Low $145.76
  • Volume 58,588

Fundamentals

  • P/E Ratio : 49.32
  • Earnings/Share : 1.59
  • Dividends/Share : $0.23
  • Current Div. Yield : 0.66
  • Market Cap (M) : 8,206.74
  • Shares Out (M) : 44.55
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/30

Intraday history

Hour Last Change High Low Volume
04:00 PM $187.63 Up $0.02 $187.63 $187.63 18,500
03:59 PM $187.61 Up $0.19 $187.63 $187.42 4,100
03:58 PM $187.42 Up $0.07 $187.50 $187.42 600
03:56 PM $187.35 Up $0.05 $187.45 $187.35 600
03:56 PM $187.35 Up $0.00 $187.45 $187.35 0
03:55 PM $187.30 Up $0.14 $187.30 $187.28 400
03:54 PM $187.16 Up $0.01 $187.19 $187.15 400
03:53 PM $187.15 Down $ -0.06 $187.22 $187.15 400
03:52 PM $187.21 Up $0.09 $187.21 $187.06 1,000
03:51 PM $187.12 Up $0.01 $187.12 $187.11 300
03:50 PM $187.11 Up $0.30 $187.11 $186.89 900
03:48 PM $186.81 Up $0.03 $186.81 $186.81 100
03:48 PM $186.81 Up $0.00 $186.81 $186.81 0
03:46 PM $186.78 Down $ -0.02 $186.78 $186.78 100
03:46 PM $186.78 Up $0.00 $186.78 $186.78 0
03:45 PM $186.80 Down $ -0.24 $186.80 $186.74 400
03:40 PM $187.04 Up $0.27 $187.04 $187.04 100
03:40 PM $187.04 Up $0.00 $187.04 $187.04 0
03:40 PM $187.04 Up $0.00 $187.04 $187.04 0
03:40 PM $187.04 Up $0.00 $187.04 $187.04 0
03:40 PM $187.04 Up $0.00 $187.04 $187.04 0
03:36 PM $186.77 Up $0.03 $186.77 $186.77 100
03:36 PM $186.77 Up $0.00 $186.77 $186.77 0
03:36 PM $186.77 Up $0.00 $186.77 $186.77 0
03:36 PM $186.77 Up $0.00 $186.77 $186.77 0
03:35 PM $186.74 Up $0.08 $186.76 $186.70 800
03:32 PM $186.66 Down $ -0.05 $186.66 $186.66 100
03:32 PM $186.66 Up $0.00 $186.66 $186.66 0
03:32 PM $186.66 Up $0.00 $186.66 $186.66 0
03:23 PM $186.71 Up $0.07 $186.71 $186.71 100
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:23 PM $186.71 Up $0.00 $186.71 $186.71 0
03:19 PM $186.64 Down $ -0.12 $186.64 $186.64 200
03:19 PM $186.64 Up $0.00 $186.64 $186.64 0
03:19 PM $186.64 Up $0.00 $186.64 $186.64 0
03:19 PM $186.64 Up $0.00 $186.64 $186.64 0
03:17 PM $186.76 Up $0.01 $186.76 $186.76 100
03:17 PM $186.76 Up $0.00 $186.76 $186.76 0
03:13 PM $186.75 Up $0.08 $186.75 $186.75 200
03:13 PM $186.75 Up $0.00 $186.75 $186.75 0
03:13 PM $186.75 Up $0.00 $186.75 $186.75 0
03:13 PM $186.75 Up $0.00 $186.75 $186.75 0
03:11 PM $186.67 Up $0.06 $186.67 $186.67 100
03:11 PM $186.67 Up $0.00 $186.67 $186.67 0
03:10 PM $186.61 Up $0.07 $186.61 $186.61 100
03:07 PM $186.54 Down $ -0.01 $186.56 $186.54 200
03:07 PM $186.54 Up $0.00 $186.56 $186.54 0
03:07 PM $186.54 Up $0.00 $186.56 $186.54 0
02:59 PM $186.55 Down $ -0.04 $186.55 $186.55 200
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:59 PM $186.55 Up $0.00 $186.55 $186.55 0
02:58 PM $186.59 Down $ -0.04 $186.59 $186.59 200
02:57 PM $186.63 Down $ -0.09 $186.63 $186.63 100
02:49 PM $186.72 Up $0.05 $186.74 $186.71 400
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:49 PM $186.72 Up $0.00 $186.74 $186.71 0
02:48 PM $186.67 Up $0.00 $186.67 $186.67 100
02:46 PM $186.67 Up $0.05 $186.68 $186.67 200
02:46 PM $186.67 Up $0.00 $186.68 $186.67 0
02:44 PM $186.62 Down $ -0.49 $186.84 $186.62 800
02:44 PM $186.62 Up $0.00 $186.84 $186.62 0
02:31 PM $187.11 Up $0.20 $187.11 $187.11 100
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:31 PM $187.11 Up $0.00 $187.11 $187.11 0
02:20 PM $186.91 Up $0.01 $186.91 $186.91 100
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:20 PM $186.91 Up $0.00 $186.91 $186.91 0
02:15 PM $186.90 Down $ -0.10 $187.35 $186.90 400
02:15 PM $186.90 Up $0.00 $187.35 $186.90 0
02:15 PM $186.90 Up $0.00 $187.35 $186.90 0
02:15 PM $186.90 Up $0.00 $187.35 $186.90 0
02:15 PM $186.90 Up $0.00 $187.35 $186.90 0
02:09 PM $187.00 Down $ -0.29 $187.20 $187.00 1,000
02:09 PM $187.00 Up $0.00 $187.20 $187.00 0
02:09 PM $187.00 Up $0.00 $187.20 $187.00 0
02:09 PM $187.00 Up $0.00 $187.20 $187.00 0
02:09 PM $187.00 Up $0.00 $187.20 $187.00 0
02:09 PM $187.00 Up $0.00 $187.20 $187.00 0
02:06 PM $187.29 Down $ -0.04 $187.36 $187.29 900
02:06 PM $187.29 Up $0.00 $187.36 $187.29 0
02:06 PM $187.29 Up $0.00 $187.36 $187.29 0
02:02 PM $187.33 Up $0.04 $187.33 $187.30 200
02:02 PM $187.33 Up $0.00 $187.33 $187.30 0
02:02 PM $187.33 Up $0.00 $187.33 $187.30 0
02:02 PM $187.33 Up $0.00 $187.33 $187.30 0
01:50 PM $187.29 Up $0.21 $187.29 $187.28 200
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:50 PM $187.29 Up $0.00 $187.29 $187.28 0
01:44 PM $187.08 Up $0.08 $187.13 $187.08 900
01:44 PM $187.08 Up $0.00 $187.13 $187.08 0
01:44 PM $187.08 Up $0.00 $187.13 $187.08 0
01:44 PM $187.08 Up $0.00 $187.13 $187.08 0
01:44 PM $187.08 Up $0.00 $187.13 $187.08 0
01:44 PM $187.08 Up $0.00 $187.13 $187.08 0
01:20 PM $187.00 Up $0.28 $187.00 $186.89 400
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:20 PM $187.00 Up $0.00 $187.00 $186.89 0
01:00 PM $186.72 Down $ -0.01 $186.72 $186.72 100
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
01:00 PM $186.72 Up $0.00 $186.72 $186.72 0
12:59 PM $186.73 Down $ -0.14 $186.73 $186.73 100
12:43 PM $186.87 Up $0.04 $186.87 $186.86 700
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:43 PM $186.87 Up $0.00 $186.87 $186.86 0
12:37 PM $186.83 Down $ -0.26 $186.92 $186.83 500
12:37 PM $186.83 Up $0.00 $186.92 $186.83 0
12:37 PM $186.83 Up $0.00 $186.92 $186.83 0
12:37 PM $186.83 Up $0.00 $186.92 $186.83 0
12:37 PM $186.83 Up $0.00 $186.92 $186.83 0
12:37 PM $186.83 Up $0.00 $186.92 $186.83 0
12:27 PM $187.09 Up $0.02 $187.09 $187.09 100
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:27 PM $187.09 Up $0.00 $187.09 $187.09 0
12:26 PM $187.07 Up $0.03 $187.07 $187.07 100
12:17 PM $187.04 Up $0.05 $187.04 $187.04 100
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:17 PM $187.04 Up $0.00 $187.04 $187.04 0
12:15 PM $186.99 Down $ -0.29 $187.03 $186.99 200
12:15 PM $186.99 Up $0.00 $187.03 $186.99 0
12:13 PM $187.28 Down $ -0.19 $187.33 $187.28 400
12:13 PM $187.28 Up $0.00 $187.33 $187.28 0
12:07 PM $187.47 Up $0.40 $187.51 $187.47 200
12:07 PM $187.47 Up $0.00 $187.51 $187.47 0
12:07 PM $187.47 Up $0.00 $187.51 $187.47 0
12:07 PM $187.47 Up $0.00 $187.51 $187.47 0
12:07 PM $187.47 Up $0.00 $187.51 $187.47 0
12:07 PM $187.47 Up $0.00 $187.51 $187.47 0
12:05 PM $187.07 Up $0.27 $187.07 $186.99 200
12:05 PM $187.07 Up $0.00 $187.07 $186.99 0
11:55 AM $186.80 Down $ -0.05 $186.80 $186.80 100
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:55 AM $186.80 Up $0.00 $186.80 $186.80 0
11:52 AM $186.86 Up $0.06 $186.87 $186.81 800
11:52 AM $186.86 Up $0.00 $186.87 $186.81 0
11:52 AM $186.86 Up $0.00 $186.87 $186.81 0
11:50 AM $186.79 Down $ -0.05 $186.80 $186.74 600
11:50 AM $186.79 Up $0.00 $186.80 $186.74 0
11:47 AM $186.84 Down $ -0.01 $186.84 $186.75 1,100
11:47 AM $186.84 Up $0.00 $186.84 $186.75 0
11:47 AM $186.84 Up $0.00 $186.84 $186.75 0
11:44 AM $186.85 Down $ -0.15 $186.86 $186.85 500
11:44 AM $186.85 Up $0.00 $186.86 $186.85 0
11:44 AM $186.85 Up $0.00 $186.86 $186.85 0
11:43 AM $187.00 Up $0.00 $187.00 $186.97 300
11:19 AM $187.00 Up $0.31 $187.01 $187.00 500
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:19 AM $187.00 Up $0.00 $187.01 $187.00 0
11:16 AM $186.69 Down $ -0.37 $186.93 $186.69 500
11:16 AM $186.69 Up $0.00 $186.93 $186.69 0
11:16 AM $186.69 Up $0.00 $186.93 $186.69 0
11:12 AM $187.06 Up $0.14 $187.07 $187.06 200
11:12 AM $187.06 Up $0.00 $187.07 $187.06 0
11:12 AM $187.06 Up $0.00 $187.07 $187.06 0
11:12 AM $187.06 Up $0.00 $187.07 $187.06 0
11:04 AM $186.92 Down $ -0.09 $187.25 $186.92 600
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
11:04 AM $186.92 Up $0.00 $187.25 $186.92 0
10:58 AM $187.01 Up $0.03 $187.01 $186.94 700
10:58 AM $187.01 Up $0.00 $187.01 $186.94 0
10:58 AM $187.01 Up $0.00 $187.01 $186.94 0
10:58 AM $187.01 Up $0.00 $187.01 $186.94 0
10:58 AM $187.01 Up $0.00 $187.01 $186.94 0
10:58 AM $187.01 Up $0.00 $187.01 $186.94 0
10:41 AM $186.98 Down $ -0.31 $186.98 $186.98 100
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:41 AM $186.98 Up $0.00 $186.98 $186.98 0
10:40 AM $187.29 Up $0.25 $187.29 $187.29 100
10:39 AM $187.04 Up $0.29 $187.04 $186.89 600
10:37 AM $186.75 Down $ -0.35 $186.85 $186.75 400
10:37 AM $186.75 Up $0.00 $186.85 $186.75 0
10:29 AM $187.10 Up $0.06 $187.10 $187.10 200
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:29 AM $187.10 Up $0.00 $187.10 $187.10 0
10:26 AM $187.04 Up $0.03 $187.04 $187.04 200
10:26 AM $187.04 Up $0.00 $187.04 $187.04 0
10:26 AM $187.04 Up $0.00 $187.04 $187.04 0
10:20 AM $187.01 Up $0.23 $187.01 $186.79 500
10:20 AM $187.01 Up $0.00 $187.01 $186.79 0
10:20 AM $187.01 Up $0.00 $187.01 $186.79 0
10:20 AM $187.01 Up $0.00 $187.01 $186.79 0
10:20 AM $187.01 Up $0.00 $187.01 $186.79 0
10:20 AM $187.01 Up $0.00 $187.01 $186.79 0
10:19 AM $186.78 Up $0.25 $186.78 $186.78 300
10:17 AM $186.53 Up $0.04 $186.53 $186.41 500
10:17 AM $186.53 Up $0.00 $186.53 $186.41 0
10:01 AM $186.49 Down $ -0.31 $186.58 $186.49 800
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:01 AM $186.49 Up $0.00 $186.58 $186.49 0
10:00 AM $186.80 Up $0.13 $186.80 $186.80 100
09:58 AM $186.67 Down $ -0.15 $186.91 $186.67 700
09:58 AM $186.67 Up $0.00 $186.91 $186.67 0
09:56 AM $186.82 Up $0.15 $186.82 $186.77 200
09:56 AM $186.82 Up $0.00 $186.82 $186.77 0
09:55 AM $186.67 Down $ -0.38 $187.04 $186.67 1,500
09:53 AM $187.05 Down $ -0.17 $187.05 $187.05 200
09:53 AM $187.05 Up $0.00 $187.05 $187.05 0
09:51 AM $187.22 Down $ -0.24 $187.23 $187.22 300
09:51 AM $187.22 Up $0.00 $187.23 $187.22 0
09:50 AM $187.46 Down $ -0.19 $187.50 $187.46 300
09:49 AM $187.65 Up $0.49 $187.65 $187.65 100
09:46 AM $187.16 Down $ -0.04 $187.26 $187.01 700
09:46 AM $187.16 Up $0.00 $187.26 $187.01 0
09:46 AM $187.16 Up $0.00 $187.26 $187.01 0
09:45 AM $187.20 Up $0.53 $187.37 $187.20 1,000
09:42 AM $186.67 Down $ -0.29 $186.67 $186.67 100
09:42 AM $186.67 Up $0.00 $186.67 $186.67 0
09:42 AM $186.67 Up $0.00 $186.67 $186.67 0
09:36 AM $186.96 Up $1.19 $187.05 $186.96 800
09:36 AM $186.96 Up $0.00 $187.05 $186.96 0
09:36 AM $186.96 Up $0.00 $187.05 $186.96 0
09:36 AM $186.96 Up $0.00 $187.05 $186.96 0
09:36 AM $186.96 Up $0.00 $187.05 $186.96 0
09:36 AM $186.96 Up $0.00 $187.05 $186.96 0
09:34 AM $185.77 Down $ -0.43 $186.94 $185.77 200
09:34 AM $185.77 Up $0.00 $186.94 $185.77 0
09:30 AM $186.20 Up $0.02 $186.20 $186.20 500
09:30 AM $186.20 Up $0.00 $186.20 $186.20 0
09:30 AM $186.20 Up $0.00 $186.20 $186.20 0
09:30 AM $186.20 Up $0.00 $186.20 $186.20 0
Previous close $186.18

One month history

Date Closing Opening High Low Volume
30-03-2023 $187.63 $186.99 $187.63 $186.54 38,800
29-03-2023 $186.18 $186.02 $186.32 $185.07 43,300
28-03-2023 $184.23 $184.69 $185.22 $183.78 29,700
27-03-2023 $185.65 $185.19 $186.17 $185.03 28,700
24-03-2023 $184.26 $181.57 $184.28 $181.42 35,000
23-03-2023 $184.25 $187.66 $188.00 $183.47 42,500
22-03-2023 $184.66 $185.15 $187.00 $184.39 37,200
21-03-2023 $186.04 $186.92 $187.13 $185.34 49,500
20-03-2023 $186.25 $184.86 $186.46 $184.41 40,500
17-03-2023 $186.11 $184.57 $186.73 $183.94 82,700
16-03-2023 $187.00 $185.94 $187.32 $184.96 67,700
15-03-2023 $183.21 $183.70 $183.92 $182.10 58,400
14-03-2023 $186.32 $184.77 $186.32 $183.74 59,300
13-03-2023 $185.06 $184.56 $185.32 $183.29 56,900
10-03-2023 $184.66 $183.59 $184.81 $182.66 77,100
09-03-2023 $188.04 $189.61 $190.04 $187.29 45,900
08-03-2023 $189.55 $190.49 $190.56 $188.41 44,300
07-03-2023 $187.37 $188.03 $188.59 $186.82 58,500
06-03-2023 $186.95 $187.58 $187.61 $185.64 40,100
03-03-2023 $187.65 $186.52 $187.94 $186.45 60,500
02-03-2023 $184.15 $183.24 $184.18 $182.88 54,800
01-03-2023 $185.52 $186.50 $186.75 $184.42 35,300
28-02-2023 $187.06 $186.33 $187.25 $185.85 131,400
27-02-2023 $187.19 $185.81 $187.51 $185.64 45,600
24-02-2023 $185.49 $183.97 $185.67 $183.25 55,200
23-02-2023 $187.77 $186.42 $187.99 $186.04 59,200
22-02-2023 $187.25 $187.84 $188.49 $186.54 56,300
21-02-2023 $187.62 $188.09 $188.25 $187.06 63,500
17-02-2023 $191.28 $189.62 $191.63 $188.81 58,000
16-02-2023 $191.27 $190.28 $191.67 $190.28 59,200
Graphs are not available, please refer to the detailed table
Back to top