Find a quote
FIRSTSERVICE CORPORATION
248.39 Up 0.40 (0.16 %)
Delayed : 2025/02/21 16:00:01
- Previous close $247.99
- Opening $249.20
- Today High $249.20
- Today Low $243.84
- Price Bid $245.00
- Price Ask $245.00
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Size Bid 1
- Size Ask 1
- Volume 210,262
Fundamentals
- P/E Ratio : 58.72
- Earnings/Share : 1.51
- Dividends/Share : $0.28
- Current Div. Yield : 0.64
- Market Cap (M) : 11,210.32
- Shares Out (M) : 45.13
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $248.39 | Up $0.04 | $248.39 | $248.39 | 99,700 |
| 03:59 PM | $248.35 | Up $0.01 | $248.56 | $248.22 | 5,000 |
| 03:58 PM | $248.34 | Up $0.18 | $248.44 | $248.34 | 900 |
| 03:56 PM | $248.16 | Down $ -0.29 | $248.45 | $248.16 | 1,800 |
| 03:56 PM | $248.16 | Up $0.00 | $248.45 | $248.16 | 0 |
| 03:55 PM | $248.45 | Up $0.32 | $248.45 | $248.07 | 2,000 |
| 03:54 PM | $248.13 | Down $ -0.01 | $248.26 | $248.02 | 2,700 |
| 03:53 PM | $248.14 | Down $ -0.31 | $248.43 | $248.14 | 1,900 |
| 03:52 PM | $248.45 | Up $0.05 | $248.45 | $248.26 | 500 |
| 03:51 PM | $248.40 | Up $0.00 | $248.40 | $248.39 | 200 |
| 03:50 PM | $248.40 | Up $0.68 | $248.40 | $247.87 | 5,200 |
| 03:48 PM | $247.72 | Down $ -0.21 | $247.85 | $247.72 | 700 |
| 03:48 PM | $247.72 | Up $0.00 | $247.85 | $247.72 | 0 |
| 03:47 PM | $247.93 | Down $ -0.06 | $247.93 | $247.83 | 1,100 |
| 03:46 PM | $247.99 | Up $0.09 | $247.99 | $247.97 | 600 |
| 03:45 PM | $247.90 | Down $ -0.10 | $247.94 | $247.90 | 1,000 |
| 03:44 PM | $248.00 | Down $ -0.08 | $248.00 | $247.92 | 700 |
| 03:43 PM | $248.08 | Up $0.02 | $248.08 | $248.08 | 100 |
| 03:42 PM | $248.06 | Up $0.05 | $248.06 | $247.91 | 200 |
| 03:41 PM | $248.01 | Up $0.15 | $248.01 | $247.99 | 200 |
| 03:40 PM | $247.86 | Down $ -0.15 | $248.10 | $247.86 | 900 |
| 03:39 PM | $248.01 | Up $0.23 | $248.01 | $247.94 | 200 |
| 03:38 PM | $247.78 | Down $ -0.29 | $247.88 | $247.78 | 900 |
| 03:36 PM | $248.07 | Down $ -0.17 | $248.15 | $248.07 | 300 |
| 03:36 PM | $248.07 | Up $0.00 | $248.15 | $248.07 | 0 |
| 03:35 PM | $248.24 | Down $ -0.28 | $248.36 | $248.24 | 500 |
| 03:33 PM | $248.52 | Up $0.11 | $248.52 | $248.39 | 300 |
| 03:33 PM | $248.52 | Up $0.00 | $248.52 | $248.39 | 0 |
| 03:32 PM | $248.41 | Up $0.17 | $248.41 | $248.28 | 700 |
| 03:31 PM | $248.24 | Down $ -0.16 | $248.34 | $248.24 | 900 |
| 03:30 PM | $248.40 | Down $ -0.24 | $248.48 | $248.40 | 500 |
| 03:29 PM | $248.64 | Down $ -0.01 | $248.64 | $248.45 | 1,000 |
| 03:28 PM | $248.65 | Up $0.00 | $248.65 | $248.41 | 700 |
| 03:27 PM | $248.65 | Up $0.10 | $248.65 | $248.55 | 1,300 |
| 03:26 PM | $248.55 | Down $ -0.02 | $248.55 | $248.53 | 400 |
| 03:25 PM | $248.57 | Up $0.09 | $248.57 | $248.57 | 100 |
| 03:24 PM | $248.48 | Up $0.16 | $248.48 | $248.25 | 600 |
| 03:22 PM | $248.33 | Up $0.17 | $248.33 | $248.15 | 1,800 |
| 03:22 PM | $248.33 | Up $0.00 | $248.33 | $248.15 | 0 |
| 03:21 PM | $248.15 | Up $0.05 | $248.15 | $248.12 | 400 |
| 03:20 PM | $248.10 | Up $0.03 | $248.10 | $248.10 | 100 |
| 03:19 PM | $248.07 | Down $ -0.03 | $248.10 | $247.97 | 300 |
| 03:16 PM | $248.10 | Up $0.10 | $248.10 | $248.09 | 300 |
| 03:16 PM | $248.10 | Up $0.00 | $248.10 | $248.09 | 0 |
| 03:16 PM | $248.10 | Up $0.00 | $248.10 | $248.09 | 0 |
| 03:15 PM | $248.00 | Down $ -0.10 | $248.00 | $247.90 | 900 |
| 03:12 PM | $248.10 | Up $0.01 | $248.20 | $248.10 | 300 |
| 03:12 PM | $248.10 | Up $0.00 | $248.20 | $248.10 | 0 |
| 03:12 PM | $248.10 | Up $0.00 | $248.20 | $248.10 | 0 |
| 03:09 PM | $248.09 | Down $ -0.21 | $248.25 | $248.09 | 1,800 |
| 03:09 PM | $248.09 | Up $0.00 | $248.25 | $248.09 | 0 |
| 03:09 PM | $248.09 | Up $0.00 | $248.25 | $248.09 | 0 |
| 03:08 PM | $248.30 | Up $0.12 | $248.30 | $248.30 | 200 |
| 03:06 PM | $248.18 | Down $ -0.12 | $248.18 | $248.18 | 100 |
| 03:06 PM | $248.18 | Up $0.00 | $248.18 | $248.18 | 0 |
| 03:05 PM | $248.30 | Up $0.00 | $248.32 | $248.30 | 600 |
| 03:04 PM | $248.30 | Down $ -0.03 | $248.30 | $248.20 | 800 |
| 03:03 PM | $248.33 | Up $0.01 | $248.33 | $248.33 | 600 |
| 03:02 PM | $248.32 | Up $0.18 | $248.32 | $248.15 | 1,200 |
| 03:01 PM | $248.14 | Up $0.05 | $248.14 | $248.10 | 700 |
| 02:57 PM | $248.09 | Down $ -0.01 | $248.09 | $248.08 | 200 |
| 02:57 PM | $248.09 | Up $0.00 | $248.09 | $248.08 | 0 |
| 02:57 PM | $248.09 | Up $0.00 | $248.09 | $248.08 | 0 |
| 02:57 PM | $248.09 | Up $0.00 | $248.09 | $248.08 | 0 |
| 02:56 PM | $248.10 | Up $0.08 | $248.10 | $247.97 | 1,800 |
| 02:54 PM | $248.02 | Up $0.09 | $248.02 | $248.00 | 200 |
| 02:54 PM | $248.02 | Up $0.00 | $248.02 | $248.00 | 0 |
| 02:52 PM | $247.93 | Up $0.04 | $247.93 | $247.93 | 200 |
| 02:52 PM | $247.93 | Up $0.00 | $247.93 | $247.93 | 0 |
| 02:50 PM | $247.89 | Down $ -0.10 | $248.00 | $247.89 | 1,500 |
| 02:50 PM | $247.89 | Up $0.00 | $248.00 | $247.89 | 0 |
| 02:45 PM | $247.99 | Up $0.27 | $247.99 | $247.99 | 300 |
| 02:45 PM | $247.99 | Up $0.00 | $247.99 | $247.99 | 0 |
| 02:45 PM | $247.99 | Up $0.00 | $247.99 | $247.99 | 0 |
| 02:45 PM | $247.99 | Up $0.00 | $247.99 | $247.99 | 0 |
| 02:45 PM | $247.99 | Up $0.00 | $247.99 | $247.99 | 0 |
| 02:44 PM | $247.72 | Up $0.17 | $247.72 | $247.68 | 400 |
| 02:41 PM | $247.55 | Down $ -0.12 | $247.66 | $247.55 | 700 |
| 02:41 PM | $247.55 | Up $0.00 | $247.66 | $247.55 | 0 |
| 02:41 PM | $247.55 | Up $0.00 | $247.66 | $247.55 | 0 |
| 02:38 PM | $247.67 | Down $ -0.01 | $247.67 | $247.67 | 100 |
| 02:38 PM | $247.67 | Up $0.00 | $247.67 | $247.67 | 0 |
| 02:38 PM | $247.67 | Up $0.00 | $247.67 | $247.67 | 0 |
| 02:37 PM | $247.68 | Up $0.08 | $247.68 | $247.48 | 1,300 |
| 02:36 PM | $247.60 | Up $0.08 | $247.60 | $247.60 | 100 |
| 02:31 PM | $247.52 | Up $0.21 | $247.52 | $247.52 | 700 |
| 02:31 PM | $247.52 | Up $0.00 | $247.52 | $247.52 | 0 |
| 02:31 PM | $247.52 | Up $0.00 | $247.52 | $247.52 | 0 |
| 02:31 PM | $247.52 | Up $0.00 | $247.52 | $247.52 | 0 |
| 02:31 PM | $247.52 | Up $0.00 | $247.52 | $247.52 | 0 |
| 02:29 PM | $247.31 | Up $0.00 | $247.46 | $247.31 | 1,100 |
| 02:29 PM | $247.31 | Up $0.00 | $247.46 | $247.31 | 0 |
| 02:26 PM | $247.31 | Down $ -0.20 | $247.50 | $247.31 | 1,000 |
| 02:26 PM | $247.31 | Up $0.00 | $247.50 | $247.31 | 0 |
| 02:26 PM | $247.31 | Up $0.00 | $247.50 | $247.31 | 0 |
| 02:20 PM | $247.51 | Up $0.15 | $247.51 | $247.41 | 400 |
| 02:20 PM | $247.51 | Up $0.00 | $247.51 | $247.41 | 0 |
| 02:20 PM | $247.51 | Up $0.00 | $247.51 | $247.41 | 0 |
| 02:20 PM | $247.51 | Up $0.00 | $247.51 | $247.41 | 0 |
| 02:20 PM | $247.51 | Up $0.00 | $247.51 | $247.41 | 0 |
| 02:20 PM | $247.51 | Up $0.00 | $247.51 | $247.41 | 0 |
| 02:19 PM | $247.36 | Up $0.08 | $247.36 | $247.33 | 300 |
| 02:15 PM | $247.28 | Down $ -0.04 | $247.28 | $247.28 | 200 |
| 02:15 PM | $247.28 | Up $0.00 | $247.28 | $247.28 | 0 |
| 02:15 PM | $247.28 | Up $0.00 | $247.28 | $247.28 | 0 |
| 02:15 PM | $247.28 | Up $0.00 | $247.28 | $247.28 | 0 |
| 02:14 PM | $247.32 | Up $0.02 | $247.32 | $247.32 | 100 |
| 02:13 PM | $247.30 | Up $0.07 | $247.30 | $247.26 | 200 |
| 02:12 PM | $247.23 | Up $0.11 | $247.23 | $247.21 | 300 |
| 02:09 PM | $247.12 | Up $0.11 | $247.12 | $247.09 | 1,000 |
| 02:09 PM | $247.12 | Up $0.00 | $247.12 | $247.09 | 0 |
| 02:09 PM | $247.12 | Up $0.00 | $247.12 | $247.09 | 0 |
| 02:07 PM | $247.01 | Up $0.04 | $247.01 | $246.96 | 400 |
| 02:07 PM | $247.01 | Up $0.00 | $247.01 | $246.96 | 0 |
| 02:05 PM | $246.97 | Down $ -0.15 | $246.98 | $246.97 | 200 |
| 02:05 PM | $246.97 | Up $0.00 | $246.98 | $246.97 | 0 |
| 02:04 PM | $247.12 | Up $0.03 | $247.12 | $247.12 | 100 |
| 02:03 PM | $247.09 | Down $ -0.24 | $247.16 | $247.09 | 700 |
| 01:50 PM | $247.33 | Down $ -0.04 | $247.33 | $247.26 | 300 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:50 PM | $247.33 | Up $0.00 | $247.33 | $247.26 | 0 |
| 01:45 PM | $247.37 | Up $0.03 | $247.37 | $247.32 | 200 |
| 01:45 PM | $247.37 | Up $0.00 | $247.37 | $247.32 | 0 |
| 01:45 PM | $247.37 | Up $0.00 | $247.37 | $247.32 | 0 |
| 01:45 PM | $247.37 | Up $0.00 | $247.37 | $247.32 | 0 |
| 01:45 PM | $247.37 | Up $0.00 | $247.37 | $247.32 | 0 |
| 01:44 PM | $247.34 | Up $0.03 | $247.34 | $247.34 | 200 |
| 01:43 PM | $247.31 | Up $0.10 | $247.31 | $247.27 | 800 |
| 01:42 PM | $247.21 | Down $ -0.14 | $247.21 | $247.21 | 100 |
| 01:41 PM | $247.35 | Down $ -0.03 | $247.36 | $247.35 | 200 |
| 01:40 PM | $247.38 | Down $ -0.47 | $247.68 | $247.38 | 1,000 |
| 01:36 PM | $247.85 | Up $0.10 | $247.85 | $247.79 | 700 |
| 01:36 PM | $247.85 | Up $0.00 | $247.85 | $247.79 | 0 |
| 01:36 PM | $247.85 | Up $0.00 | $247.85 | $247.79 | 0 |
| 01:36 PM | $247.85 | Up $0.00 | $247.85 | $247.79 | 0 |
| 01:35 PM | $247.75 | Up $0.14 | $247.75 | $247.74 | 300 |
| 01:32 PM | $247.61 | Down $ -0.01 | $247.61 | $247.61 | 200 |
| 01:32 PM | $247.61 | Up $0.00 | $247.61 | $247.61 | 0 |
| 01:32 PM | $247.61 | Up $0.00 | $247.61 | $247.61 | 0 |
| 01:31 PM | $247.62 | Down $ -0.36 | $247.86 | $247.62 | 2,000 |
| 01:30 PM | $247.98 | Down $ -0.01 | $247.98 | $247.98 | 100 |
| 01:28 PM | $247.99 | Up $0.00 | $247.99 | $247.98 | 200 |
| 01:28 PM | $247.99 | Up $0.00 | $247.99 | $247.98 | 0 |
| 01:25 PM | $247.99 | Down $ -0.01 | $247.99 | $247.91 | 200 |
| 01:25 PM | $247.99 | Up $0.00 | $247.99 | $247.91 | 0 |
| 01:25 PM | $247.99 | Up $0.00 | $247.99 | $247.91 | 0 |
| 01:20 PM | $248.00 | Up $0.14 | $248.00 | $248.00 | 100 |
| 01:20 PM | $248.00 | Up $0.00 | $248.00 | $248.00 | 0 |
| 01:20 PM | $248.00 | Up $0.00 | $248.00 | $248.00 | 0 |
| 01:20 PM | $248.00 | Up $0.00 | $248.00 | $248.00 | 0 |
| 01:20 PM | $248.00 | Up $0.00 | $248.00 | $248.00 | 0 |
| 01:19 PM | $247.86 | Down $ -0.06 | $247.86 | $247.86 | 100 |
| 01:17 PM | $247.92 | Down $ -0.17 | $247.95 | $247.92 | 200 |
| 01:17 PM | $247.92 | Up $0.00 | $247.95 | $247.92 | 0 |
| 01:16 PM | $248.09 | Up $0.16 | $248.09 | $248.07 | 400 |
| 01:15 PM | $247.93 | Up $0.04 | $247.93 | $247.90 | 400 |
| 01:11 PM | $247.89 | Up $0.21 | $247.89 | $247.76 | 200 |
| 01:11 PM | $247.89 | Up $0.00 | $247.89 | $247.76 | 0 |
| 01:11 PM | $247.89 | Up $0.00 | $247.89 | $247.76 | 0 |
| 01:11 PM | $247.89 | Up $0.00 | $247.89 | $247.76 | 0 |
| 01:10 PM | $247.68 | Down $ -0.08 | $247.68 | $247.66 | 200 |
| 01:06 PM | $247.76 | Up $0.31 | $247.76 | $247.74 | 800 |
| 01:06 PM | $247.76 | Up $0.00 | $247.76 | $247.74 | 0 |
| 01:06 PM | $247.76 | Up $0.00 | $247.76 | $247.74 | 0 |
| 01:06 PM | $247.76 | Up $0.00 | $247.76 | $247.74 | 0 |
| 01:04 PM | $247.45 | Down $ -0.32 | $247.61 | $247.45 | 700 |
| 01:04 PM | $247.45 | Up $0.00 | $247.61 | $247.45 | 0 |
| 01:02 PM | $247.77 | Up $0.06 | $247.77 | $247.46 | 1,600 |
| 01:02 PM | $247.77 | Up $0.00 | $247.77 | $247.46 | 0 |
| 12:59 PM | $247.71 | Up $0.09 | $247.71 | $247.71 | 200 |
| 12:59 PM | $247.71 | Up $0.00 | $247.71 | $247.71 | 0 |
| 12:59 PM | $247.71 | Up $0.00 | $247.71 | $247.71 | 0 |
| 12:58 PM | $247.62 | Up $0.21 | $247.62 | $247.60 | 300 |
| 12:57 PM | $247.41 | Down $ -0.18 | $247.51 | $247.41 | 500 |
| 12:56 PM | $247.59 | Down $ -0.42 | $247.76 | $247.59 | 900 |
| 12:49 PM | $248.01 | Up $0.02 | $248.01 | $248.01 | 200 |
| 12:49 PM | $248.01 | Up $0.00 | $248.01 | $248.01 | 0 |
| 12:49 PM | $248.01 | Up $0.00 | $248.01 | $248.01 | 0 |
| 12:49 PM | $248.01 | Up $0.00 | $248.01 | $248.01 | 0 |
| 12:49 PM | $248.01 | Up $0.00 | $248.01 | $248.01 | 0 |
| 12:49 PM | $248.01 | Up $0.00 | $248.01 | $248.01 | 0 |
| 12:49 PM | $248.01 | Up $0.00 | $248.01 | $248.01 | 0 |
| 12:48 PM | $247.99 | Down $ -0.05 | $247.99 | $247.99 | 100 |
| 12:42 PM | $248.04 | Up $0.00 | $248.04 | $248.04 | 100 |
| 12:42 PM | $248.04 | Up $0.00 | $248.04 | $248.04 | 0 |
| 12:42 PM | $248.04 | Up $0.00 | $248.04 | $248.04 | 0 |
| 12:42 PM | $248.04 | Up $0.00 | $248.04 | $248.04 | 0 |
| 12:42 PM | $248.04 | Up $0.00 | $248.04 | $248.04 | 0 |
| 12:42 PM | $248.04 | Up $0.00 | $248.04 | $248.04 | 0 |
| 12:41 PM | $248.04 | Down $ -0.02 | $248.04 | $248.04 | 300 |
| 12:38 PM | $248.06 | Up $0.12 | $248.06 | $248.06 | 200 |
| 12:38 PM | $248.06 | Up $0.00 | $248.06 | $248.06 | 0 |
| 12:38 PM | $248.06 | Up $0.00 | $248.06 | $248.06 | 0 |
| 12:36 PM | $247.94 | Up $0.06 | $247.94 | $247.89 | 700 |
| 12:36 PM | $247.94 | Up $0.00 | $247.94 | $247.89 | 0 |
| 12:35 PM | $247.88 | Up $0.01 | $247.88 | $247.69 | 800 |
| 12:34 PM | $247.87 | Up $0.03 | $247.88 | $247.87 | 200 |
| 12:33 PM | $247.84 | Down $ -0.15 | $247.84 | $247.71 | 800 |
| 12:31 PM | $247.99 | Up $0.02 | $247.99 | $247.72 | 500 |
| 12:31 PM | $247.99 | Up $0.00 | $247.99 | $247.72 | 0 |
| 12:25 PM | $247.97 | Up $0.18 | $247.97 | $247.87 | 600 |
| 12:25 PM | $247.97 | Up $0.00 | $247.97 | $247.87 | 0 |
| 12:25 PM | $247.97 | Up $0.00 | $247.97 | $247.87 | 0 |
| 12:25 PM | $247.97 | Up $0.00 | $247.97 | $247.87 | 0 |
| 12:25 PM | $247.97 | Up $0.00 | $247.97 | $247.87 | 0 |
| 12:25 PM | $247.97 | Up $0.00 | $247.97 | $247.87 | 0 |
| 12:24 PM | $247.79 | Up $0.02 | $247.79 | $247.78 | 300 |
| 12:23 PM | $247.77 | Down $ -0.08 | $247.77 | $247.76 | 200 |
| 12:20 PM | $247.85 | Up $0.36 | $247.85 | $247.61 | 800 |
| 12:20 PM | $247.85 | Up $0.00 | $247.85 | $247.61 | 0 |
| 12:20 PM | $247.85 | Up $0.00 | $247.85 | $247.61 | 0 |
| 12:19 PM | $247.49 | Up $0.03 | $247.55 | $247.49 | 600 |
| 12:18 PM | $247.46 | Up $0.36 | $247.50 | $247.29 | 1,700 |
| 12:15 PM | $247.10 | Down $ -0.46 | $247.43 | $247.10 | 600 |
| 12:15 PM | $247.10 | Up $0.00 | $247.43 | $247.10 | 0 |
| 12:15 PM | $247.10 | Up $0.00 | $247.43 | $247.10 | 0 |
| 12:04 PM | $247.56 | Up $0.53 | $247.56 | $247.56 | 100 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:04 PM | $247.56 | Up $0.00 | $247.56 | $247.56 | 0 |
| 12:00 PM | $247.03 | Up $0.22 | $247.03 | $246.82 | 800 |
| 12:00 PM | $247.03 | Up $0.00 | $247.03 | $246.82 | 0 |
| 12:00 PM | $247.03 | Up $0.00 | $247.03 | $246.82 | 0 |
| 12:00 PM | $247.03 | Up $0.00 | $247.03 | $246.82 | 0 |
| 11:59 AM | $246.81 | Up $0.20 | $246.82 | $246.63 | 400 |
| 11:57 AM | $246.61 | Up $0.34 | $246.61 | $246.61 | 100 |
| 11:57 AM | $246.61 | Up $0.00 | $246.61 | $246.61 | 0 |
| 11:54 AM | $246.27 | Down $ -0.35 | $246.27 | $246.27 | 100 |
| 11:54 AM | $246.27 | Up $0.00 | $246.27 | $246.27 | 0 |
| 11:54 AM | $246.27 | Up $0.00 | $246.27 | $246.27 | 0 |
| 11:52 AM | $246.62 | Up $0.49 | $246.62 | $246.14 | 1,100 |
| 11:52 AM | $246.62 | Up $0.00 | $246.62 | $246.14 | 0 |
| 11:51 AM | $246.13 | Up $0.05 | $246.13 | $246.13 | 100 |
| 11:50 AM | $246.08 | Up $0.12 | $246.08 | $246.08 | 100 |
| 11:46 AM | $245.96 | Down $ -0.10 | $245.98 | $245.96 | 200 |
| 11:46 AM | $245.96 | Up $0.00 | $245.98 | $245.96 | 0 |
| 11:46 AM | $245.96 | Up $0.00 | $245.98 | $245.96 | 0 |
| 11:46 AM | $245.96 | Up $0.00 | $245.98 | $245.96 | 0 |
| 11:45 AM | $246.06 | Down $ -0.39 | $246.13 | $246.06 | 500 |
| 11:42 AM | $246.45 | Down $ -0.20 | $246.47 | $246.42 | 900 |
| 11:42 AM | $246.45 | Up $0.00 | $246.47 | $246.42 | 0 |
| 11:42 AM | $246.45 | Up $0.00 | $246.47 | $246.42 | 0 |
| 11:38 AM | $246.65 | Up $0.12 | $246.65 | $246.50 | 600 |
| 11:38 AM | $246.65 | Up $0.00 | $246.65 | $246.50 | 0 |
| 11:38 AM | $246.65 | Up $0.00 | $246.65 | $246.50 | 0 |
| 11:38 AM | $246.65 | Up $0.00 | $246.65 | $246.50 | 0 |
| 11:37 AM | $246.53 | Down $ -0.33 | $246.63 | $246.53 | 500 |
| 11:31 AM | $246.86 | Up $0.10 | $246.86 | $246.54 | 500 |
| 11:31 AM | $246.86 | Up $0.00 | $246.86 | $246.54 | 0 |
| 11:31 AM | $246.86 | Up $0.00 | $246.86 | $246.54 | 0 |
| 11:31 AM | $246.86 | Up $0.00 | $246.86 | $246.54 | 0 |
| 11:31 AM | $246.86 | Up $0.00 | $246.86 | $246.54 | 0 |
| 11:31 AM | $246.86 | Up $0.00 | $246.86 | $246.54 | 0 |
| 11:28 AM | $246.76 | Up $0.34 | $246.76 | $246.74 | 200 |
| 11:28 AM | $246.76 | Up $0.00 | $246.76 | $246.74 | 0 |
| 11:28 AM | $246.76 | Up $0.00 | $246.76 | $246.74 | 0 |
| 11:23 AM | $246.42 | Up $0.02 | $246.42 | $246.42 | 300 |
| 11:23 AM | $246.42 | Up $0.00 | $246.42 | $246.42 | 0 |
| 11:23 AM | $246.42 | Up $0.00 | $246.42 | $246.42 | 0 |
| 11:23 AM | $246.42 | Up $0.00 | $246.42 | $246.42 | 0 |
| 11:23 AM | $246.42 | Up $0.00 | $246.42 | $246.42 | 0 |
| 11:18 AM | $246.40 | Up $0.14 | $246.40 | $246.25 | 400 |
| 11:18 AM | $246.40 | Up $0.00 | $246.40 | $246.25 | 0 |
| 11:18 AM | $246.40 | Up $0.00 | $246.40 | $246.25 | 0 |
| 11:18 AM | $246.40 | Up $0.00 | $246.40 | $246.25 | 0 |
| 11:18 AM | $246.40 | Up $0.00 | $246.40 | $246.25 | 0 |
| 11:15 AM | $246.26 | Up $0.20 | $246.26 | $246.26 | 100 |
| 11:15 AM | $246.26 | Up $0.00 | $246.26 | $246.26 | 0 |
| 11:15 AM | $246.26 | Up $0.00 | $246.26 | $246.26 | 0 |
| 11:14 AM | $246.06 | Down $ -0.05 | $246.22 | $246.06 | 400 |
| 11:13 AM | $246.11 | Up $0.29 | $246.11 | $246.06 | 600 |
| 11:12 AM | $245.82 | Down $ -0.44 | $246.02 | $245.82 | 600 |
| 11:07 AM | $246.26 | Up $0.08 | $246.36 | $246.26 | 200 |
| 11:07 AM | $246.26 | Up $0.00 | $246.36 | $246.26 | 0 |
| 11:07 AM | $246.26 | Up $0.00 | $246.36 | $246.26 | 0 |
| 11:07 AM | $246.26 | Up $0.00 | $246.36 | $246.26 | 0 |
| 11:07 AM | $246.26 | Up $0.00 | $246.36 | $246.26 | 0 |
| 11:02 AM | $246.18 | Up $0.18 | $246.18 | $246.16 | 1,100 |
| 11:02 AM | $246.18 | Up $0.00 | $246.18 | $246.16 | 0 |
| 11:02 AM | $246.18 | Up $0.00 | $246.18 | $246.16 | 0 |
| 11:02 AM | $246.18 | Up $0.00 | $246.18 | $246.16 | 0 |
| 11:02 AM | $246.18 | Up $0.00 | $246.18 | $246.16 | 0 |
| 11:00 AM | $246.00 | Up $0.00 | $246.00 | $246.00 | 200 |
| 11:00 AM | $246.00 | Up $0.00 | $246.00 | $246.00 | 0 |
| 10:58 AM | $246.00 | Up $0.07 | $246.00 | $245.58 | 1,200 |
| 10:58 AM | $246.00 | Up $0.00 | $246.00 | $245.58 | 0 |
| 10:56 AM | $245.93 | Up $0.26 | $245.93 | $245.79 | 400 |
| 10:56 AM | $245.93 | Up $0.00 | $245.93 | $245.79 | 0 |
| 10:53 AM | $245.67 | Up $0.39 | $245.67 | $245.46 | 900 |
| 10:53 AM | $245.67 | Up $0.00 | $245.67 | $245.46 | 0 |
| 10:53 AM | $245.67 | Up $0.00 | $245.67 | $245.46 | 0 |
| 10:52 AM | $245.28 | Down $ -0.40 | $245.49 | $245.28 | 900 |
| 10:48 AM | $245.68 | Up $0.01 | $245.69 | $245.62 | 700 |
| 10:48 AM | $245.68 | Up $0.00 | $245.69 | $245.62 | 0 |
| 10:48 AM | $245.68 | Up $0.00 | $245.69 | $245.62 | 0 |
| 10:48 AM | $245.68 | Up $0.00 | $245.69 | $245.62 | 0 |
| 10:47 AM | $245.67 | Up $0.17 | $245.67 | $245.67 | 100 |
| 10:46 AM | $245.50 | Up $0.52 | $245.50 | $245.12 | 1,100 |
| 10:45 AM | $244.98 | Up $0.18 | $244.98 | $244.85 | 200 |
| 10:40 AM | $244.80 | Down $ -0.52 | $244.92 | $244.80 | 500 |
| 10:40 AM | $244.80 | Up $0.00 | $244.92 | $244.80 | 0 |
| 10:40 AM | $244.80 | Up $0.00 | $244.92 | $244.80 | 0 |
| 10:40 AM | $244.80 | Up $0.00 | $244.92 | $244.80 | 0 |
| 10:40 AM | $244.80 | Up $0.00 | $244.92 | $244.80 | 0 |
| 10:38 AM | $245.32 | Up $0.48 | $245.32 | $244.98 | 500 |
| 10:38 AM | $245.32 | Up $0.00 | $245.32 | $244.98 | 0 |
| 10:37 AM | $244.84 | Up $0.45 | $244.84 | $244.36 | 200 |
| 10:34 AM | $244.39 | Down $ -0.39 | $244.56 | $244.39 | 700 |
| 10:34 AM | $244.39 | Up $0.00 | $244.56 | $244.39 | 0 |
| 10:34 AM | $244.39 | Up $0.00 | $244.56 | $244.39 | 0 |
| 10:33 AM | $244.78 | Up $0.28 | $244.78 | $244.70 | 300 |
| 10:32 AM | $244.50 | Up $0.22 | $244.60 | $244.10 | 400 |
| 10:29 AM | $244.28 | Up $0.44 | $244.29 | $243.99 | 1,000 |
| 10:29 AM | $244.28 | Up $0.00 | $244.29 | $243.99 | 0 |
| 10:29 AM | $244.28 | Up $0.00 | $244.29 | $243.99 | 0 |
| 10:28 AM | $243.84 | Down $ -0.44 | $244.03 | $243.84 | 500 |
| 10:27 AM | $244.28 | Down $ -0.01 | $244.28 | $244.28 | 100 |
| 10:26 AM | $244.29 | Down $ -0.46 | $244.29 | $244.29 | 100 |
| 10:24 AM | $244.75 | Down $ -0.34 | $244.89 | $244.75 | 300 |
| 10:24 AM | $244.75 | Up $0.00 | $244.89 | $244.75 | 0 |
| 10:23 AM | $245.09 | Down $ -0.08 | $245.09 | $244.90 | 200 |
| 10:19 AM | $245.17 | Down $ -0.02 | $245.17 | $245.17 | 100 |
| 10:19 AM | $245.17 | Up $0.00 | $245.17 | $245.17 | 0 |
| 10:19 AM | $245.17 | Up $0.00 | $245.17 | $245.17 | 0 |
| 10:19 AM | $245.17 | Up $0.00 | $245.17 | $245.17 | 0 |
| 10:18 AM | $245.19 | Down $ -0.34 | $245.19 | $245.19 | 100 |
| 10:14 AM | $245.53 | Down $ -0.10 | $245.53 | $245.53 | 100 |
| 10:14 AM | $245.53 | Up $0.00 | $245.53 | $245.53 | 0 |
| 10:14 AM | $245.53 | Up $0.00 | $245.53 | $245.53 | 0 |
| 10:14 AM | $245.53 | Up $0.00 | $245.53 | $245.53 | 0 |
| 10:09 AM | $245.63 | Up $0.41 | $245.68 | $245.58 | 600 |
| 10:09 AM | $245.63 | Up $0.00 | $245.68 | $245.58 | 0 |
| 10:09 AM | $245.63 | Up $0.00 | $245.68 | $245.58 | 0 |
| 10:09 AM | $245.63 | Up $0.00 | $245.68 | $245.58 | 0 |
| 10:09 AM | $245.63 | Up $0.00 | $245.68 | $245.58 | 0 |
| 10:07 AM | $245.22 | Down $ -0.37 | $245.22 | $245.22 | 100 |
| 10:07 AM | $245.22 | Up $0.00 | $245.22 | $245.22 | 0 |
| 10:02 AM | $245.59 | Up $0.14 | $245.59 | $245.42 | 900 |
| 10:02 AM | $245.59 | Up $0.00 | $245.59 | $245.42 | 0 |
| 10:02 AM | $245.59 | Up $0.00 | $245.59 | $245.42 | 0 |
| 10:02 AM | $245.59 | Up $0.00 | $245.59 | $245.42 | 0 |
| 10:02 AM | $245.59 | Up $0.00 | $245.59 | $245.42 | 0 |
| 10:00 AM | $245.45 | Down $ -0.19 | $245.45 | $245.44 | 400 |
| 10:00 AM | $245.45 | Up $0.00 | $245.45 | $245.44 | 0 |
| 09:59 AM | $245.64 | Down $ -0.10 | $245.90 | $245.64 | 500 |
| 09:58 AM | $245.74 | Down $ -0.02 | $245.74 | $245.74 | 100 |
| 09:57 AM | $245.76 | Down $ -0.33 | $245.76 | $245.76 | 100 |
| 09:53 AM | $246.09 | Down $ -0.07 | $246.09 | $246.09 | 100 |
| 09:53 AM | $246.09 | Up $0.00 | $246.09 | $246.09 | 0 |
| 09:53 AM | $246.09 | Up $0.00 | $246.09 | $246.09 | 0 |
| 09:53 AM | $246.09 | Up $0.00 | $246.09 | $246.09 | 0 |
| 09:47 AM | $246.16 | Down $ -0.55 | $246.31 | $246.16 | 200 |
| 09:47 AM | $246.16 | Up $0.00 | $246.31 | $246.16 | 0 |
| 09:47 AM | $246.16 | Up $0.00 | $246.31 | $246.16 | 0 |
| 09:47 AM | $246.16 | Up $0.00 | $246.31 | $246.16 | 0 |
| 09:47 AM | $246.16 | Up $0.00 | $246.31 | $246.16 | 0 |
| 09:47 AM | $246.16 | Up $0.00 | $246.31 | $246.16 | 0 |
| 09:44 AM | $246.71 | Down $ -0.55 | $246.71 | $246.71 | 100 |
| 09:44 AM | $246.71 | Up $0.00 | $246.71 | $246.71 | 0 |
| 09:44 AM | $246.71 | Up $0.00 | $246.71 | $246.71 | 0 |
| 09:42 AM | $247.26 | Down $ -0.03 | $247.26 | $247.26 | 100 |
| 09:42 AM | $247.26 | Up $0.00 | $247.26 | $247.26 | 0 |
| 09:41 AM | $247.29 | Down $ -0.58 | $247.85 | $247.29 | 200 |
| 09:40 AM | $247.87 | Up $0.60 | $247.87 | $247.87 | 100 |
| 09:38 AM | $247.27 | Down $ -0.01 | $247.27 | $247.27 | 100 |
| 09:38 AM | $247.27 | Up $0.00 | $247.27 | $247.27 | 0 |
| 09:37 AM | $247.28 | Down $ -1.92 | $247.32 | $247.28 | 200 |
| 09:30 AM | $249.20 | Up $1.21 | $249.20 | $249.20 | 200 |
| 09:30 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 09:30 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 09:30 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 09:30 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 09:30 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| 09:30 AM | $249.20 | Up $0.00 | $249.20 | $249.20 | 0 |
| Previous close | $247.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $248.39 | $246.82 | $248.65 | $246.82 | 180,100 |
| 20/02/2025 | $247.99 | $246.92 | $248.79 | $246.92 | 68,400 |
| 19/02/2025 | $247.88 | $244.93 | $247.88 | $243.47 | 67,100 |
| 18/02/2025 | $247.89 | $246.68 | $248.66 | $246.50 | 130,100 |
| 14/02/2025 | $248.65 | $248.27 | $249.01 | $247.14 | 88,400 |
| 13/02/2025 | $249.35 | $247.00 | $250.12 | $247.00 | 54,400 |
| 12/02/2025 | $246.23 | $246.60 | $248.16 | $246.08 | 59,100 |
| 11/02/2025 | $248.96 | $249.62 | $250.07 | $248.55 | 56,500 |
| 10/02/2025 | $253.36 | $251.37 | $253.43 | $251.06 | 73,200 |
| 07/02/2025 | $247.35 | $246.71 | $247.78 | $245.43 | 63,900 |
| 06/02/2025 | $245.47 | $244.75 | $245.47 | $242.08 | 112,800 |
| 05/02/2025 | $249.42 | $250.68 | $252.01 | $245.55 | 161,200 |
| 04/02/2025 | $260.57 | $261.82 | $261.98 | $259.96 | 61,900 |
| 03/02/2025 | $263.40 | $263.64 | $263.89 | $262.35 | 87,600 |
| 31/01/2025 | $264.31 | $264.87 | $265.36 | $263.50 | 76,000 |
| 30/01/2025 | $266.89 | $267.62 | $267.62 | $265.42 | 45,100 |
| 29/01/2025 | $264.08 | $265.29 | $266.75 | $263.94 | 37,600 |
| 28/01/2025 | $267.43 | $267.10 | $268.16 | $267.01 | 46,200 |
| 27/01/2025 | $267.20 | $266.39 | $267.96 | $265.23 | 33,800 |
| 24/01/2025 | $265.93 | $264.79 | $267.50 | $264.77 | 45,200 |
| 23/01/2025 | $266.26 | $266.33 | $266.82 | $265.27 | 58,800 |
| 22/01/2025 | $266.80 | $263.86 | $267.18 | $263.69 | 28,100 |
| 21/01/2025 | $262.19 | $265.43 | $265.43 | $261.50 | 73,500 |
| 20/01/2025 | $264.00 | $264.44 | $265.16 | $262.20 | 26,600 |
| 17/01/2025 | $263.64 | $262.99 | $264.97 | $262.95 | 47,000 |
| 16/01/2025 | $259.22 | $258.97 | $259.87 | $258.01 | 33,200 |
| 15/01/2025 | $257.53 | $254.68 | $257.74 | $254.21 | 64,300 |
| 14/01/2025 | $254.52 | $251.52 | $254.55 | $251.52 | 48,200 |
| 13/01/2025 | $252.27 | $249.52 | $252.51 | $249.52 | 67,900 |
| 10/01/2025 | $251.87 | $250.54 | $252.00 | $249.41 | 75,000 |
Graphs are not available, please refer to the detailed table