Quotes and Market Data
Find a quote
FIRSTSERVICE CORPORATION
230.47 Down -5.57 (-2.42 %)
Delayed : 2025/03/14 04:00:09
- Previous close $236.04
- Opening $235.29
- Price Ask $0.00
- Price Bid $0.00
- Size Bid N/A
- Size Ask 5
- Today High $235.29
- Today Low $229.05
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Volume 115,891
Fundamentals
- P/E Ratio : 53.76
- Earnings/Share : 1.39
- Dividends/Share : $0.28
- Current Div. Yield : 0.69
- Market Cap (M) : 10,473.36
- Shares Out (M) : 45.44
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $230.47 | Up $0.10 | $230.47 | $230.47 | 27,500 |
| 03:59 PM | $230.37 | Down $ -0.05 | $230.60 | $230.27 | 3,400 |
| 03:57 PM | $230.42 | Up $0.02 | $230.52 | $230.42 | 1,000 |
| 03:57 PM | $230.42 | Up $0.00 | $230.52 | $230.42 | 0 |
| 03:56 PM | $230.40 | Down $ -0.05 | $230.65 | $230.40 | 1,600 |
| 03:55 PM | $230.45 | Up $0.23 | $230.45 | $230.30 | 800 |
| 03:54 PM | $230.22 | Up $0.02 | $230.39 | $230.22 | 500 |
| 03:53 PM | $230.20 | Down $ -0.46 | $230.68 | $230.20 | 1,300 |
| 03:52 PM | $230.66 | Up $0.02 | $230.81 | $230.60 | 1,000 |
| 03:51 PM | $230.64 | Up $0.16 | $230.64 | $230.42 | 2,000 |
| 03:50 PM | $230.48 | Up $0.02 | $230.49 | $230.37 | 900 |
| 03:49 PM | $230.46 | Up $0.01 | $230.47 | $230.46 | 400 |
| 03:47 PM | $230.45 | Down $ -0.02 | $230.45 | $230.39 | 1,100 |
| 03:47 PM | $230.45 | Up $0.00 | $230.45 | $230.39 | 0 |
| 03:46 PM | $230.47 | Down $ -0.10 | $230.47 | $230.42 | 1,600 |
| 03:45 PM | $230.57 | Up $0.02 | $230.59 | $230.57 | 200 |
| 03:44 PM | $230.55 | Up $0.06 | $230.55 | $230.55 | 100 |
| 03:42 PM | $230.49 | Up $0.13 | $230.56 | $230.49 | 300 |
| 03:42 PM | $230.49 | Up $0.00 | $230.56 | $230.49 | 0 |
| 03:41 PM | $230.36 | Up $0.02 | $230.36 | $230.30 | 600 |
| 03:39 PM | $230.34 | Down $ -0.09 | $230.37 | $230.34 | 300 |
| 03:39 PM | $230.34 | Up $0.00 | $230.37 | $230.34 | 0 |
| 03:38 PM | $230.43 | Up $0.12 | $230.43 | $230.24 | 700 |
| 03:37 PM | $230.31 | Down $ -0.06 | $230.31 | $230.31 | 100 |
| 03:36 PM | $230.37 | Up $0.15 | $230.37 | $230.37 | 100 |
| 03:35 PM | $230.22 | Down $ -0.02 | $230.25 | $230.13 | 1,000 |
| 03:34 PM | $230.24 | Up $0.06 | $230.41 | $230.24 | 200 |
| 03:33 PM | $230.18 | Down $ -0.07 | $230.18 | $230.18 | 100 |
| 03:32 PM | $230.25 | Down $ -0.13 | $230.26 | $230.25 | 300 |
| 03:30 PM | $230.39 | Up $0.14 | $230.39 | $230.39 | 100 |
| 03:30 PM | $230.39 | Up $0.00 | $230.39 | $230.39 | 0 |
| 03:29 PM | $230.24 | Up $0.08 | $230.24 | $230.16 | 600 |
| 03:28 PM | $230.16 | Up $0.03 | $230.16 | $230.05 | 500 |
| 03:27 PM | $230.13 | Down $ -0.10 | $230.22 | $230.13 | 1,100 |
| 03:26 PM | $230.23 | Up $0.10 | $230.30 | $230.22 | 500 |
| 03:23 PM | $230.13 | Down $ -0.03 | $230.13 | $230.13 | 300 |
| 03:23 PM | $230.13 | Up $0.00 | $230.13 | $230.13 | 0 |
| 03:23 PM | $230.13 | Up $0.00 | $230.13 | $230.13 | 0 |
| 03:21 PM | $230.16 | Down $ -0.19 | $230.16 | $230.16 | 700 |
| 03:21 PM | $230.16 | Up $0.00 | $230.16 | $230.16 | 0 |
| 03:19 PM | $230.35 | Up $0.08 | $230.35 | $230.34 | 400 |
| 03:19 PM | $230.35 | Up $0.00 | $230.35 | $230.34 | 0 |
| 03:18 PM | $230.27 | Up $0.31 | $230.31 | $230.25 | 1,000 |
| 03:11 PM | $229.96 | Up $0.25 | $229.96 | $229.96 | 100 |
| 03:11 PM | $229.96 | Up $0.00 | $229.96 | $229.96 | 0 |
| 03:11 PM | $229.96 | Up $0.00 | $229.96 | $229.96 | 0 |
| 03:11 PM | $229.96 | Up $0.00 | $229.96 | $229.96 | 0 |
| 03:11 PM | $229.96 | Up $0.00 | $229.96 | $229.96 | 0 |
| 03:11 PM | $229.96 | Up $0.00 | $229.96 | $229.96 | 0 |
| 03:11 PM | $229.96 | Up $0.00 | $229.96 | $229.96 | 0 |
| 03:08 PM | $229.71 | Down $ -0.07 | $229.71 | $229.71 | 100 |
| 03:08 PM | $229.71 | Up $0.00 | $229.71 | $229.71 | 0 |
| 03:08 PM | $229.71 | Up $0.00 | $229.71 | $229.71 | 0 |
| 03:06 PM | $229.78 | Up $0.03 | $229.78 | $229.68 | 500 |
| 03:06 PM | $229.78 | Up $0.00 | $229.78 | $229.68 | 0 |
| 03:05 PM | $229.75 | Down $ -0.01 | $229.75 | $229.75 | 100 |
| 03:04 PM | $229.76 | Down $ -0.06 | $229.76 | $229.74 | 700 |
| 03:01 PM | $229.82 | Down $ -0.15 | $229.82 | $229.82 | 100 |
| 03:01 PM | $229.82 | Up $0.00 | $229.82 | $229.82 | 0 |
| 03:01 PM | $229.82 | Up $0.00 | $229.82 | $229.82 | 0 |
| 03:00 PM | $229.97 | Up $0.19 | $229.97 | $229.97 | 100 |
| 02:59 PM | $229.78 | Up $0.23 | $229.78 | $229.78 | 100 |
| 02:58 PM | $229.55 | Up $0.07 | $229.55 | $229.52 | 200 |
| 02:57 PM | $229.48 | Up $0.01 | $229.48 | $229.48 | 200 |
| 02:53 PM | $229.47 | Up $0.20 | $229.47 | $229.36 | 300 |
| 02:53 PM | $229.47 | Up $0.00 | $229.47 | $229.36 | 0 |
| 02:53 PM | $229.47 | Up $0.00 | $229.47 | $229.36 | 0 |
| 02:53 PM | $229.47 | Up $0.00 | $229.47 | $229.36 | 0 |
| 02:52 PM | $229.27 | Down $ -0.05 | $229.31 | $229.27 | 300 |
| 02:51 PM | $229.32 | Down $ -0.04 | $229.32 | $229.32 | 100 |
| 02:45 PM | $229.36 | Down $ -0.27 | $229.52 | $229.36 | 600 |
| 02:45 PM | $229.36 | Up $0.00 | $229.52 | $229.36 | 0 |
| 02:45 PM | $229.36 | Up $0.00 | $229.52 | $229.36 | 0 |
| 02:45 PM | $229.36 | Up $0.00 | $229.52 | $229.36 | 0 |
| 02:45 PM | $229.36 | Up $0.00 | $229.52 | $229.36 | 0 |
| 02:45 PM | $229.36 | Up $0.00 | $229.52 | $229.36 | 0 |
| 02:44 PM | $229.63 | Up $0.12 | $229.63 | $229.62 | 200 |
| 02:41 PM | $229.51 | Up $0.07 | $229.51 | $229.51 | 100 |
| 02:41 PM | $229.51 | Up $0.00 | $229.51 | $229.51 | 0 |
| 02:41 PM | $229.51 | Up $0.00 | $229.51 | $229.51 | 0 |
| 02:33 PM | $229.44 | Up $0.15 | $229.44 | $229.44 | 100 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:33 PM | $229.44 | Up $0.00 | $229.44 | $229.44 | 0 |
| 02:32 PM | $229.29 | Up $0.07 | $229.29 | $229.29 | 100 |
| 02:29 PM | $229.22 | Down $ -0.32 | $229.22 | $229.22 | 100 |
| 02:29 PM | $229.22 | Up $0.00 | $229.22 | $229.22 | 0 |
| 02:29 PM | $229.22 | Up $0.00 | $229.22 | $229.22 | 0 |
| 02:25 PM | $229.54 | Down $ -0.21 | $230.01 | $229.54 | 1,100 |
| 02:25 PM | $229.54 | Up $0.00 | $230.01 | $229.54 | 0 |
| 02:25 PM | $229.54 | Up $0.00 | $230.01 | $229.54 | 0 |
| 02:25 PM | $229.54 | Up $0.00 | $230.01 | $229.54 | 0 |
| 02:23 PM | $229.75 | Down $ -0.20 | $229.77 | $229.75 | 1,200 |
| 02:23 PM | $229.75 | Up $0.00 | $229.77 | $229.75 | 0 |
| 02:22 PM | $229.95 | Up $0.23 | $229.95 | $229.83 | 200 |
| 02:19 PM | $229.72 | Down $ -0.23 | $229.72 | $229.72 | 200 |
| 02:19 PM | $229.72 | Up $0.00 | $229.72 | $229.72 | 0 |
| 02:19 PM | $229.72 | Up $0.00 | $229.72 | $229.72 | 0 |
| 02:16 PM | $229.95 | Up $0.32 | $229.95 | $229.62 | 300 |
| 02:16 PM | $229.95 | Up $0.00 | $229.95 | $229.62 | 0 |
| 02:16 PM | $229.95 | Up $0.00 | $229.95 | $229.62 | 0 |
| 02:14 PM | $229.63 | Up $0.16 | $229.67 | $229.63 | 500 |
| 02:14 PM | $229.63 | Up $0.00 | $229.67 | $229.63 | 0 |
| 02:11 PM | $229.47 | Up $0.00 | $229.65 | $229.47 | 900 |
| 02:11 PM | $229.47 | Up $0.00 | $229.65 | $229.47 | 0 |
| 02:11 PM | $229.47 | Up $0.00 | $229.65 | $229.47 | 0 |
| 02:04 PM | $229.47 | Up $0.14 | $229.47 | $229.46 | 200 |
| 02:04 PM | $229.47 | Up $0.00 | $229.47 | $229.46 | 0 |
| 02:04 PM | $229.47 | Up $0.00 | $229.47 | $229.46 | 0 |
| 02:04 PM | $229.47 | Up $0.00 | $229.47 | $229.46 | 0 |
| 02:04 PM | $229.47 | Up $0.00 | $229.47 | $229.46 | 0 |
| 02:04 PM | $229.47 | Up $0.00 | $229.47 | $229.46 | 0 |
| 02:04 PM | $229.47 | Up $0.00 | $229.47 | $229.46 | 0 |
| 02:03 PM | $229.33 | Down $ -0.09 | $229.33 | $229.33 | 100 |
| 02:02 PM | $229.42 | Up $0.07 | $229.68 | $229.42 | 1,200 |
| 01:57 PM | $229.35 | Up $0.05 | $229.35 | $229.35 | 200 |
| 01:57 PM | $229.35 | Up $0.00 | $229.35 | $229.35 | 0 |
| 01:57 PM | $229.35 | Up $0.00 | $229.35 | $229.35 | 0 |
| 01:57 PM | $229.35 | Up $0.00 | $229.35 | $229.35 | 0 |
| 01:57 PM | $229.35 | Up $0.00 | $229.35 | $229.35 | 0 |
| 01:56 PM | $229.30 | Down $ -0.09 | $229.30 | $229.30 | 100 |
| 01:53 PM | $229.39 | Up $0.14 | $229.39 | $229.39 | 200 |
| 01:53 PM | $229.39 | Up $0.00 | $229.39 | $229.39 | 0 |
| 01:53 PM | $229.39 | Up $0.00 | $229.39 | $229.39 | 0 |
| 01:52 PM | $229.25 | Up $0.17 | $229.25 | $229.05 | 600 |
| 01:51 PM | $229.08 | Down $ -0.15 | $229.23 | $229.08 | 400 |
| 01:50 PM | $229.23 | Down $ -0.10 | $229.23 | $229.23 | 100 |
| 01:46 PM | $229.33 | Down $ -0.17 | $229.38 | $229.26 | 500 |
| 01:46 PM | $229.33 | Up $0.00 | $229.38 | $229.26 | 0 |
| 01:46 PM | $229.33 | Up $0.00 | $229.38 | $229.26 | 0 |
| 01:46 PM | $229.33 | Up $0.00 | $229.38 | $229.26 | 0 |
| 01:43 PM | $229.50 | Up $0.12 | $229.50 | $229.44 | 500 |
| 01:43 PM | $229.50 | Up $0.00 | $229.50 | $229.44 | 0 |
| 01:43 PM | $229.50 | Up $0.00 | $229.50 | $229.44 | 0 |
| 01:41 PM | $229.38 | Down $ -0.11 | $229.38 | $229.38 | 200 |
| 01:41 PM | $229.38 | Up $0.00 | $229.38 | $229.38 | 0 |
| 01:39 PM | $229.49 | Down $ -0.13 | $229.50 | $229.49 | 400 |
| 01:39 PM | $229.49 | Up $0.00 | $229.50 | $229.49 | 0 |
| 01:37 PM | $229.62 | Down $ -0.30 | $229.74 | $229.62 | 500 |
| 01:37 PM | $229.62 | Up $0.00 | $229.74 | $229.62 | 0 |
| 01:35 PM | $229.92 | Up $0.25 | $229.96 | $229.92 | 600 |
| 01:35 PM | $229.92 | Up $0.00 | $229.96 | $229.92 | 0 |
| 01:33 PM | $229.67 | Down $ -0.15 | $229.67 | $229.67 | 100 |
| 01:33 PM | $229.67 | Up $0.00 | $229.67 | $229.67 | 0 |
| 01:32 PM | $229.82 | Down $ -0.14 | $229.95 | $229.82 | 400 |
| 01:31 PM | $229.96 | Down $ -0.11 | $230.13 | $229.96 | 600 |
| 01:29 PM | $230.07 | Up $0.21 | $230.07 | $230.04 | 200 |
| 01:29 PM | $230.07 | Up $0.00 | $230.07 | $230.04 | 0 |
| 01:27 PM | $229.86 | Up $0.01 | $229.86 | $229.84 | 600 |
| 01:27 PM | $229.86 | Up $0.00 | $229.86 | $229.84 | 0 |
| 01:26 PM | $229.85 | Down $ -0.44 | $230.07 | $229.85 | 1,500 |
| 01:22 PM | $230.29 | Up $0.11 | $230.32 | $230.23 | 1,000 |
| 01:22 PM | $230.29 | Up $0.00 | $230.32 | $230.23 | 0 |
| 01:22 PM | $230.29 | Up $0.00 | $230.32 | $230.23 | 0 |
| 01:22 PM | $230.29 | Up $0.00 | $230.32 | $230.23 | 0 |
| 01:18 PM | $230.18 | Down $ -0.15 | $230.20 | $230.13 | 500 |
| 01:18 PM | $230.18 | Up $0.00 | $230.20 | $230.13 | 0 |
| 01:18 PM | $230.18 | Up $0.00 | $230.20 | $230.13 | 0 |
| 01:18 PM | $230.18 | Up $0.00 | $230.20 | $230.13 | 0 |
| 01:15 PM | $230.33 | Down $ -0.13 | $230.45 | $230.20 | 700 |
| 01:15 PM | $230.33 | Up $0.00 | $230.45 | $230.20 | 0 |
| 01:15 PM | $230.33 | Up $0.00 | $230.45 | $230.20 | 0 |
| 01:14 PM | $230.46 | Down $ -0.02 | $230.46 | $230.46 | 300 |
| 01:13 PM | $230.48 | Down $ -0.19 | $230.48 | $230.48 | 100 |
| 01:10 PM | $230.67 | Down $ -0.16 | $230.83 | $230.67 | 500 |
| 01:10 PM | $230.67 | Up $0.00 | $230.83 | $230.67 | 0 |
| 01:10 PM | $230.67 | Up $0.00 | $230.83 | $230.67 | 0 |
| 01:08 PM | $230.83 | Down $ -0.12 | $230.83 | $230.83 | 100 |
| 01:08 PM | $230.83 | Up $0.00 | $230.83 | $230.83 | 0 |
| 01:06 PM | $230.95 | Down $ -0.12 | $230.95 | $230.91 | 1,000 |
| 01:06 PM | $230.95 | Up $0.00 | $230.95 | $230.91 | 0 |
| 12:59 PM | $231.07 | Up $0.09 | $231.07 | $231.06 | 200 |
| 12:59 PM | $231.07 | Up $0.00 | $231.07 | $231.06 | 0 |
| 12:59 PM | $231.07 | Up $0.00 | $231.07 | $231.06 | 0 |
| 12:59 PM | $231.07 | Up $0.00 | $231.07 | $231.06 | 0 |
| 12:59 PM | $231.07 | Up $0.00 | $231.07 | $231.06 | 0 |
| 12:59 PM | $231.07 | Up $0.00 | $231.07 | $231.06 | 0 |
| 12:59 PM | $231.07 | Up $0.00 | $231.07 | $231.06 | 0 |
| 12:58 PM | $230.98 | Up $0.29 | $230.98 | $230.93 | 500 |
| 12:52 PM | $230.69 | Up $0.07 | $230.69 | $230.63 | 600 |
| 12:52 PM | $230.69 | Up $0.00 | $230.69 | $230.63 | 0 |
| 12:52 PM | $230.69 | Up $0.00 | $230.69 | $230.63 | 0 |
| 12:52 PM | $230.69 | Up $0.00 | $230.69 | $230.63 | 0 |
| 12:52 PM | $230.69 | Up $0.00 | $230.69 | $230.63 | 0 |
| 12:52 PM | $230.69 | Up $0.00 | $230.69 | $230.63 | 0 |
| 12:51 PM | $230.62 | Down $ -0.07 | $230.62 | $230.62 | 100 |
| 12:48 PM | $230.69 | Down $ -0.03 | $230.71 | $230.69 | 200 |
| 12:48 PM | $230.69 | Up $0.00 | $230.71 | $230.69 | 0 |
| 12:48 PM | $230.69 | Up $0.00 | $230.71 | $230.69 | 0 |
| 12:47 PM | $230.72 | Down $ -0.30 | $230.73 | $230.71 | 1,100 |
| 12:44 PM | $231.02 | Down $ -0.02 | $231.08 | $231.02 | 500 |
| 12:44 PM | $231.02 | Up $0.00 | $231.08 | $231.02 | 0 |
| 12:44 PM | $231.02 | Up $0.00 | $231.08 | $231.02 | 0 |
| 12:34 PM | $231.04 | Up $0.30 | $231.04 | $230.88 | 600 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:34 PM | $231.04 | Up $0.00 | $231.04 | $230.88 | 0 |
| 12:31 PM | $230.74 | Up $0.02 | $230.75 | $230.74 | 200 |
| 12:31 PM | $230.74 | Up $0.00 | $230.75 | $230.74 | 0 |
| 12:31 PM | $230.74 | Up $0.00 | $230.75 | $230.74 | 0 |
| 12:29 PM | $230.72 | Down $ -0.58 | $230.88 | $230.71 | 300 |
| 12:29 PM | $230.72 | Up $0.00 | $230.88 | $230.71 | 0 |
| 12:22 PM | $231.30 | Up $0.12 | $231.30 | $231.14 | 400 |
| 12:22 PM | $231.30 | Up $0.00 | $231.30 | $231.14 | 0 |
| 12:22 PM | $231.30 | Up $0.00 | $231.30 | $231.14 | 0 |
| 12:22 PM | $231.30 | Up $0.00 | $231.30 | $231.14 | 0 |
| 12:22 PM | $231.30 | Up $0.00 | $231.30 | $231.14 | 0 |
| 12:22 PM | $231.30 | Up $0.00 | $231.30 | $231.14 | 0 |
| 12:22 PM | $231.30 | Up $0.00 | $231.30 | $231.14 | 0 |
| 12:21 PM | $231.18 | Down $ -0.25 | $231.18 | $231.18 | 100 |
| 12:20 PM | $231.43 | Up $0.13 | $231.43 | $231.28 | 200 |
| 12:19 PM | $231.30 | Up $0.15 | $231.30 | $231.07 | 1,500 |
| 12:17 PM | $231.15 | Down $ -0.37 | $231.15 | $231.15 | 400 |
| 12:17 PM | $231.15 | Up $0.00 | $231.15 | $231.15 | 0 |
| 12:14 PM | $231.52 | Up $0.56 | $231.52 | $231.52 | 100 |
| 12:14 PM | $231.52 | Up $0.00 | $231.52 | $231.52 | 0 |
| 12:14 PM | $231.52 | Up $0.00 | $231.52 | $231.52 | 0 |
| 12:07 PM | $230.96 | Up $0.33 | $230.96 | $230.88 | 300 |
| 12:07 PM | $230.96 | Up $0.00 | $230.96 | $230.88 | 0 |
| 12:07 PM | $230.96 | Up $0.00 | $230.96 | $230.88 | 0 |
| 12:07 PM | $230.96 | Up $0.00 | $230.96 | $230.88 | 0 |
| 12:07 PM | $230.96 | Up $0.00 | $230.96 | $230.88 | 0 |
| 12:07 PM | $230.96 | Up $0.00 | $230.96 | $230.88 | 0 |
| 12:07 PM | $230.96 | Up $0.00 | $230.96 | $230.88 | 0 |
| 12:04 PM | $230.63 | Up $0.23 | $230.63 | $230.57 | 300 |
| 12:04 PM | $230.63 | Up $0.00 | $230.63 | $230.57 | 0 |
| 12:04 PM | $230.63 | Up $0.00 | $230.63 | $230.57 | 0 |
| 12:03 PM | $230.40 | Up $0.03 | $230.40 | $230.25 | 300 |
| 12:02 PM | $230.37 | Down $ -0.13 | $230.60 | $230.37 | 2,200 |
| 11:55 AM | $230.50 | Up $0.16 | $230.50 | $230.50 | 100 |
| 11:55 AM | $230.50 | Up $0.00 | $230.50 | $230.50 | 0 |
| 11:55 AM | $230.50 | Up $0.00 | $230.50 | $230.50 | 0 |
| 11:55 AM | $230.50 | Up $0.00 | $230.50 | $230.50 | 0 |
| 11:55 AM | $230.50 | Up $0.00 | $230.50 | $230.50 | 0 |
| 11:55 AM | $230.50 | Up $0.00 | $230.50 | $230.50 | 0 |
| 11:55 AM | $230.50 | Up $0.00 | $230.50 | $230.50 | 0 |
| 11:52 AM | $230.34 | Down $ -0.50 | $230.56 | $230.34 | 300 |
| 11:52 AM | $230.34 | Up $0.00 | $230.56 | $230.34 | 0 |
| 11:52 AM | $230.34 | Up $0.00 | $230.56 | $230.34 | 0 |
| 11:50 AM | $230.84 | Up $0.13 | $230.84 | $230.84 | 200 |
| 11:50 AM | $230.84 | Up $0.00 | $230.84 | $230.84 | 0 |
| 11:48 AM | $230.71 | Up $0.12 | $230.71 | $230.55 | 800 |
| 11:48 AM | $230.71 | Up $0.00 | $230.71 | $230.55 | 0 |
| 11:46 AM | $230.59 | Down $ -0.07 | $230.59 | $230.59 | 300 |
| 11:46 AM | $230.59 | Up $0.00 | $230.59 | $230.59 | 0 |
| 11:45 AM | $230.66 | Down $ -0.02 | $230.66 | $230.66 | 100 |
| 11:44 AM | $230.68 | Down $ -0.28 | $230.78 | $230.68 | 800 |
| 11:43 AM | $230.96 | Up $0.09 | $230.96 | $230.94 | 200 |
| 11:42 AM | $230.87 | Up $0.17 | $230.87 | $230.70 | 200 |
| 11:40 AM | $230.70 | Down $ -0.17 | $230.70 | $230.70 | 100 |
| 11:40 AM | $230.70 | Up $0.00 | $230.70 | $230.70 | 0 |
| 11:38 AM | $230.87 | Up $0.03 | $230.87 | $230.67 | 700 |
| 11:38 AM | $230.87 | Up $0.00 | $230.87 | $230.67 | 0 |
| 11:36 AM | $230.84 | Down $ -0.36 | $231.00 | $230.84 | 400 |
| 11:36 AM | $230.84 | Up $0.00 | $231.00 | $230.84 | 0 |
| 11:35 AM | $231.20 | Down $ -0.03 | $231.21 | $231.20 | 400 |
| 11:34 AM | $231.23 | Up $0.01 | $231.23 | $231.23 | 100 |
| 11:31 AM | $231.22 | Down $ -0.14 | $231.34 | $231.22 | 1,000 |
| 11:31 AM | $231.22 | Up $0.00 | $231.34 | $231.22 | 0 |
| 11:31 AM | $231.22 | Up $0.00 | $231.34 | $231.22 | 0 |
| 11:30 AM | $231.36 | Down $ -0.01 | $231.36 | $231.36 | 100 |
| 11:26 AM | $231.37 | Down $ -0.18 | $231.37 | $231.37 | 100 |
| 11:26 AM | $231.37 | Up $0.00 | $231.37 | $231.37 | 0 |
| 11:26 AM | $231.37 | Up $0.00 | $231.37 | $231.37 | 0 |
| 11:26 AM | $231.37 | Up $0.00 | $231.37 | $231.37 | 0 |
| 11:25 AM | $231.55 | Up $0.18 | $231.55 | $231.55 | 100 |
| 11:23 AM | $231.37 | Up $0.14 | $231.37 | $231.37 | 100 |
| 11:23 AM | $231.37 | Up $0.00 | $231.37 | $231.37 | 0 |
| 11:19 AM | $231.23 | Down $ -0.05 | $231.27 | $231.23 | 500 |
| 11:19 AM | $231.23 | Up $0.00 | $231.27 | $231.23 | 0 |
| 11:19 AM | $231.23 | Up $0.00 | $231.27 | $231.23 | 0 |
| 11:19 AM | $231.23 | Up $0.00 | $231.27 | $231.23 | 0 |
| 11:16 AM | $231.28 | Down $ -0.10 | $231.28 | $231.28 | 100 |
| 11:16 AM | $231.28 | Up $0.00 | $231.28 | $231.28 | 0 |
| 11:16 AM | $231.28 | Up $0.00 | $231.28 | $231.28 | 0 |
| 11:12 AM | $231.38 | Down $ -0.19 | $231.38 | $231.38 | 100 |
| 11:12 AM | $231.38 | Up $0.00 | $231.38 | $231.38 | 0 |
| 11:12 AM | $231.38 | Up $0.00 | $231.38 | $231.38 | 0 |
| 11:12 AM | $231.38 | Up $0.00 | $231.38 | $231.38 | 0 |
| 11:11 AM | $231.57 | Up $0.02 | $231.63 | $231.57 | 700 |
| 11:08 AM | $231.55 | Down $ -0.19 | $231.62 | $231.55 | 300 |
| 11:08 AM | $231.55 | Up $0.00 | $231.62 | $231.55 | 0 |
| 11:08 AM | $231.55 | Up $0.00 | $231.62 | $231.55 | 0 |
| 11:07 AM | $231.74 | Down $ -0.18 | $231.75 | $231.74 | 300 |
| 11:06 AM | $231.92 | Up $0.68 | $231.92 | $231.63 | 400 |
| 10:57 AM | $231.24 | Down $ -0.21 | $231.24 | $230.94 | 700 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:57 AM | $231.24 | Up $0.00 | $231.24 | $230.94 | 0 |
| 10:54 AM | $231.45 | Down $ -0.16 | $231.57 | $231.45 | 600 |
| 10:54 AM | $231.45 | Up $0.00 | $231.57 | $231.45 | 0 |
| 10:54 AM | $231.45 | Up $0.00 | $231.57 | $231.45 | 0 |
| 10:51 AM | $231.61 | Up $0.18 | $231.61 | $231.61 | 100 |
| 10:51 AM | $231.61 | Up $0.00 | $231.61 | $231.61 | 0 |
| 10:51 AM | $231.61 | Up $0.00 | $231.61 | $231.61 | 0 |
| 10:50 AM | $231.43 | Down $ -0.34 | $231.64 | $231.43 | 1,000 |
| 10:48 AM | $231.77 | Down $ -0.07 | $231.78 | $231.77 | 200 |
| 10:48 AM | $231.77 | Up $0.00 | $231.78 | $231.77 | 0 |
| 10:47 AM | $231.84 | Up $0.09 | $231.93 | $231.84 | 300 |
| 10:45 AM | $231.75 | Up $0.05 | $231.75 | $231.75 | 200 |
| 10:45 AM | $231.75 | Up $0.00 | $231.75 | $231.75 | 0 |
| 10:42 AM | $231.70 | Down $ -0.11 | $231.70 | $231.70 | 200 |
| 10:42 AM | $231.70 | Up $0.00 | $231.70 | $231.70 | 0 |
| 10:42 AM | $231.70 | Up $0.00 | $231.70 | $231.70 | 0 |
| 10:41 AM | $231.81 | Up $0.06 | $231.81 | $231.81 | 200 |
| 10:40 AM | $231.75 | Down $ -0.19 | $231.76 | $231.75 | 200 |
| 10:39 AM | $231.95 | Down $ -0.31 | $231.95 | $231.95 | 100 |
| 10:38 AM | $232.25 | Down $ -0.75 | $233.00 | $232.25 | 1,700 |
| 10:37 AM | $233.01 | Up $0.41 | $233.05 | $232.53 | 1,400 |
| 10:36 AM | $232.59 | Up $0.03 | $232.81 | $232.54 | 900 |
| 10:31 AM | $232.56 | Down $ -0.04 | $232.56 | $232.56 | 200 |
| 10:31 AM | $232.56 | Up $0.00 | $232.56 | $232.56 | 0 |
| 10:31 AM | $232.56 | Up $0.00 | $232.56 | $232.56 | 0 |
| 10:31 AM | $232.56 | Up $0.00 | $232.56 | $232.56 | 0 |
| 10:31 AM | $232.56 | Up $0.00 | $232.56 | $232.56 | 0 |
| 10:30 AM | $232.60 | Up $0.03 | $232.60 | $232.60 | 100 |
| 10:28 AM | $232.57 | Up $0.13 | $232.62 | $232.37 | 1,100 |
| 10:28 AM | $232.57 | Up $0.00 | $232.62 | $232.37 | 0 |
| 10:25 AM | $232.44 | Down $ -0.08 | $232.45 | $232.22 | 300 |
| 10:25 AM | $232.44 | Up $0.00 | $232.45 | $232.22 | 0 |
| 10:25 AM | $232.44 | Up $0.00 | $232.45 | $232.22 | 0 |
| 10:23 AM | $232.52 | Down $ -0.09 | $232.52 | $232.52 | 100 |
| 10:23 AM | $232.52 | Up $0.00 | $232.52 | $232.52 | 0 |
| 10:22 AM | $232.61 | Down $ -0.23 | $232.66 | $232.61 | 400 |
| 10:17 AM | $232.84 | Down $ -0.16 | $232.84 | $232.84 | 100 |
| 10:17 AM | $232.84 | Up $0.00 | $232.84 | $232.84 | 0 |
| 10:17 AM | $232.84 | Up $0.00 | $232.84 | $232.84 | 0 |
| 10:17 AM | $232.84 | Up $0.00 | $232.84 | $232.84 | 0 |
| 10:17 AM | $232.84 | Up $0.00 | $232.84 | $232.84 | 0 |
| 10:16 AM | $233.00 | Down $ -0.10 | $233.02 | $233.00 | 400 |
| 10:13 AM | $233.10 | Up $0.26 | $233.23 | $233.10 | 500 |
| 10:13 AM | $233.10 | Up $0.00 | $233.23 | $233.10 | 0 |
| 10:13 AM | $233.10 | Up $0.00 | $233.23 | $233.10 | 0 |
| 10:11 AM | $232.84 | Up $0.06 | $233.11 | $232.84 | 200 |
| 10:11 AM | $232.84 | Up $0.00 | $233.11 | $232.84 | 0 |
| 10:08 AM | $232.78 | Down $ -0.03 | $232.81 | $232.78 | 200 |
| 10:08 AM | $232.78 | Up $0.00 | $232.81 | $232.78 | 0 |
| 10:08 AM | $232.78 | Up $0.00 | $232.81 | $232.78 | 0 |
| 10:07 AM | $232.81 | Down $ -0.02 | $232.81 | $232.81 | 100 |
| 10:05 AM | $232.83 | Down $ -0.17 | $232.83 | $232.83 | 100 |
| 10:05 AM | $232.83 | Up $0.00 | $232.83 | $232.83 | 0 |
| 10:04 AM | $233.00 | Up $0.00 | $233.00 | $233.00 | 200 |
| 10:03 AM | $233.00 | Down $ -0.12 | $233.00 | $233.00 | 100 |
| 10:01 AM | $233.12 | Down $ -0.09 | $233.13 | $233.12 | 200 |
| 10:01 AM | $233.12 | Up $0.00 | $233.13 | $233.12 | 0 |
| 10:00 AM | $233.21 | Up $0.04 | $233.28 | $233.21 | 200 |
| 09:58 AM | $233.17 | Up $0.85 | $233.17 | $232.68 | 1,000 |
| 09:58 AM | $233.17 | Up $0.00 | $233.17 | $232.68 | 0 |
| 09:56 AM | $232.32 | Down $ -0.29 | $232.60 | $232.32 | 500 |
| 09:56 AM | $232.32 | Up $0.00 | $232.60 | $232.32 | 0 |
| 09:54 AM | $232.61 | Down $ -0.06 | $232.61 | $232.61 | 100 |
| 09:54 AM | $232.61 | Up $0.00 | $232.61 | $232.61 | 0 |
| 09:53 AM | $232.67 | Up $0.18 | $232.67 | $232.67 | 100 |
| 09:51 AM | $232.49 | Up $0.22 | $232.50 | $232.49 | 300 |
| 09:51 AM | $232.49 | Up $0.00 | $232.50 | $232.49 | 0 |
| 09:49 AM | $232.27 | Down $ -0.06 | $232.33 | $232.27 | 300 |
| 09:49 AM | $232.27 | Up $0.00 | $232.33 | $232.27 | 0 |
| 09:48 AM | $232.33 | Down $ -0.76 | $232.66 | $232.33 | 200 |
| 09:46 AM | $233.09 | Up $0.02 | $233.09 | $233.09 | 100 |
| 09:46 AM | $233.09 | Up $0.00 | $233.09 | $233.09 | 0 |
| 09:45 AM | $233.07 | Down $ -0.20 | $233.07 | $233.07 | 100 |
| 09:44 AM | $233.27 | Down $ -0.29 | $233.33 | $233.27 | 200 |
| 09:43 AM | $233.56 | Down $ -0.24 | $233.57 | $233.56 | 500 |
| 09:42 AM | $233.80 | Up $0.17 | $233.80 | $233.79 | 200 |
| 09:41 AM | $233.63 | Up $0.16 | $233.63 | $233.62 | 200 |
| 09:39 AM | $233.47 | Down $ -0.46 | $233.47 | $233.47 | 100 |
| 09:39 AM | $233.47 | Up $0.00 | $233.47 | $233.47 | 0 |
| 09:38 AM | $233.93 | Down $ -0.23 | $233.93 | $233.93 | 100 |
| 09:36 AM | $234.16 | Down $ -0.19 | $234.22 | $234.16 | 400 |
| 09:36 AM | $234.16 | Up $0.00 | $234.22 | $234.16 | 0 |
| 09:34 AM | $234.35 | Down $ -0.94 | $234.35 | $234.35 | 100 |
| 09:34 AM | $234.35 | Up $0.00 | $234.35 | $234.35 | 0 |
| 09:30 AM | $235.29 | Down $ -0.75 | $235.29 | $235.29 | 300 |
| 09:30 AM | $235.29 | Up $0.00 | $235.29 | $235.29 | 0 |
| 09:30 AM | $235.29 | Up $0.00 | $235.29 | $235.29 | 0 |
| 09:30 AM | $235.29 | Up $0.00 | $235.29 | $235.29 | 0 |
| Previous close | $236.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $230.47 | $230.45 | $231.52 | $229.05 | 84,300 |
| 12-03-2025 | $236.04 | $237.66 | $238.08 | $235.57 | 87,500 |
| 11-03-2025 | $238.50 | $239.84 | $239.97 | $237.79 | 68,600 |
| 10-03-2025 | $239.78 | $242.07 | $242.30 | $239.26 | 85,900 |
| 07-03-2025 | $245.55 | $247.02 | $247.84 | $243.98 | 147,500 |
| 06-03-2025 | $247.94 | $251.11 | $251.57 | $247.81 | 95,900 |
| 05-03-2025 | $253.60 | $250.18 | $253.91 | $249.34 | 88,500 |
| 04-03-2025 | $254.11 | $251.16 | $255.91 | $250.32 | 43,200 |
| 03-03-2025 | $255.14 | $257.67 | $258.48 | $254.48 | 45,700 |
| 28-02-2025 | $255.06 | $253.70 | $255.38 | $252.46 | 138,600 |
| 27-02-2025 | $254.59 | $253.16 | $254.69 | $252.54 | 96,100 |
| 26-02-2025 | $253.71 | $255.65 | $255.65 | $252.84 | 45,600 |
| 25-02-2025 | $253.14 | $253.08 | $254.24 | $252.45 | 72,700 |
| 24-02-2025 | $247.35 | $248.36 | $249.10 | $247.24 | 69,600 |
| 21-02-2025 | $248.39 | $246.00 | $248.65 | $245.82 | 189,300 |
| 20-02-2025 | $247.99 | $247.83 | $248.79 | $246.73 | 72,600 |
| 19-02-2025 | $247.88 | $244.06 | $247.88 | $243.47 | 82,700 |
| 18-02-2025 | $247.89 | $246.02 | $248.66 | $246.02 | 134,100 |
| 14-02-2025 | $248.65 | $248.72 | $249.01 | $247.14 | 100,500 |
| 13-02-2025 | $249.35 | $247.09 | $250.12 | $246.51 | 62,700 |
| 12-02-2025 | $246.23 | $246.28 | $248.16 | $245.85 | 63,900 |
| 11-02-2025 | $248.96 | $251.26 | $251.26 | $248.55 | 60,900 |
| 10-02-2025 | $253.36 | $249.16 | $253.43 | $249.05 | 87,800 |
| 07-02-2025 | $247.35 | $247.21 | $247.78 | $245.43 | 69,200 |
| 06-02-2025 | $245.47 | $246.06 | $246.61 | $242.08 | 126,400 |
| 05-02-2025 | $249.42 | $248.34 | $252.01 | $245.55 | 201,300 |
| 04-02-2025 | $260.57 | $261.13 | $262.38 | $259.96 | 73,100 |
| 03-02-2025 | $263.40 | $263.34 | $264.51 | $262.35 | 102,800 |
| 31-01-2025 | $264.31 | $265.22 | $265.39 | $263.50 | 81,500 |
| 30-01-2025 | $266.89 | $267.24 | $267.75 | $265.42 | 54,900 |
Graphs are not available, please refer to the detailed table