Find a quote
FIRSTSERVICE CORPORATION
238.44 Up 0.58 (0.24 %)
Delayed : 2025/03/31 14:59:45
- Previous close $237.86
- Opening $236.72
- Today High $238.87
- Today Low $236.63
- Price Bid $238.37
- Price Ask $238.37
- 52 Weeks High $278.19
- 52 Weeks Low $193.77
- Size Bid 4
- Size Ask 1
- Volume 48,868
Fundamentals
- P/E Ratio : 56.02
- Earnings/Share : 1.44
- Dividends/Share : $0.28
- Current Div. Yield : 0.67
- Market Cap (M) : 10,809.19
- Shares Out (M) : 45.44
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:59 PM | $238.44 | Down $ -0.12 | $238.45 | $238.44 | 200 |
| 02:54 PM | $238.56 | Up $0.12 | $238.56 | $238.56 | 100 |
| 02:54 PM | $238.56 | Up $0.00 | $238.56 | $238.56 | 0 |
| 02:54 PM | $238.56 | Up $0.00 | $238.56 | $238.56 | 0 |
| 02:54 PM | $238.56 | Up $0.00 | $238.56 | $238.56 | 0 |
| 02:54 PM | $238.56 | Up $0.00 | $238.56 | $238.56 | 0 |
| 02:53 PM | $238.45 | Up $0.25 | $238.45 | $238.32 | 2,000 |
| 02:50 PM | $238.20 | Up $0.24 | $238.27 | $238.10 | 700 |
| 02:50 PM | $238.20 | Up $0.00 | $238.27 | $238.10 | 0 |
| 02:50 PM | $238.20 | Up $0.00 | $238.27 | $238.10 | 0 |
| 02:48 PM | $237.96 | Up $0.05 | $237.96 | $237.91 | 400 |
| 02:48 PM | $237.96 | Up $0.00 | $237.96 | $237.91 | 0 |
| 02:47 PM | $237.91 | Down $ -0.01 | $237.92 | $237.91 | 300 |
| 02:45 PM | $237.92 | Down $ -0.27 | $237.93 | $237.92 | 200 |
| 02:45 PM | $237.92 | Up $0.00 | $237.93 | $237.92 | 0 |
| 02:43 PM | $238.19 | Down $ -0.08 | $238.22 | $238.19 | 2,000 |
| 02:43 PM | $238.19 | Up $0.00 | $238.22 | $238.19 | 0 |
| 02:31 PM | $238.27 | Up $0.08 | $238.27 | $238.27 | 600 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:31 PM | $238.27 | Up $0.00 | $238.27 | $238.27 | 0 |
| 02:28 PM | $238.19 | Down $ -0.09 | $238.26 | $238.19 | 600 |
| 02:28 PM | $238.19 | Up $0.00 | $238.26 | $238.19 | 0 |
| 02:28 PM | $238.19 | Up $0.00 | $238.26 | $238.19 | 0 |
| 02:20 PM | $238.28 | Up $0.19 | $238.28 | $238.28 | 300 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:20 PM | $238.28 | Up $0.00 | $238.28 | $238.28 | 0 |
| 02:16 PM | $238.09 | Up $0.10 | $238.09 | $238.09 | 400 |
| 02:16 PM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 02:16 PM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 02:16 PM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 02:14 PM | $237.99 | Down $ -0.21 | $238.06 | $237.99 | 600 |
| 02:14 PM | $237.99 | Up $0.00 | $238.06 | $237.99 | 0 |
| 02:09 PM | $238.20 | Up $0.26 | $238.20 | $238.02 | 600 |
| 02:09 PM | $238.20 | Up $0.00 | $238.20 | $238.02 | 0 |
| 02:09 PM | $238.20 | Up $0.00 | $238.20 | $238.02 | 0 |
| 02:09 PM | $238.20 | Up $0.00 | $238.20 | $238.02 | 0 |
| 02:09 PM | $238.20 | Up $0.00 | $238.20 | $238.02 | 0 |
| 02:07 PM | $237.94 | Up $0.06 | $237.94 | $237.94 | 100 |
| 02:07 PM | $237.94 | Up $0.00 | $237.94 | $237.94 | 0 |
| 02:06 PM | $237.88 | Up $0.28 | $237.88 | $237.88 | 100 |
| 02:00 PM | $237.60 | Up $0.20 | $237.73 | $237.60 | 400 |
| 02:00 PM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 02:00 PM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 02:00 PM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 02:00 PM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 02:00 PM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 01:51 PM | $237.40 | Up $0.05 | $237.40 | $237.39 | 200 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:51 PM | $237.40 | Up $0.00 | $237.40 | $237.39 | 0 |
| 01:49 PM | $237.35 | Down $ -0.36 | $237.93 | $237.30 | 3,700 |
| 01:49 PM | $237.35 | Up $0.00 | $237.93 | $237.30 | 0 |
| 01:44 PM | $237.71 | Down $ -0.05 | $237.71 | $237.71 | 100 |
| 01:44 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 01:44 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 01:44 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 01:44 PM | $237.71 | Up $0.00 | $237.71 | $237.71 | 0 |
| 01:38 PM | $237.76 | Up $0.03 | $237.76 | $237.76 | 100 |
| 01:38 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:38 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:38 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:38 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:38 PM | $237.76 | Up $0.00 | $237.76 | $237.76 | 0 |
| 01:37 PM | $237.73 | Up $0.03 | $237.73 | $237.73 | 100 |
| 01:34 PM | $237.70 | Down $ -0.01 | $237.72 | $237.70 | 200 |
| 01:34 PM | $237.70 | Up $0.00 | $237.72 | $237.70 | 0 |
| 01:34 PM | $237.70 | Up $0.00 | $237.72 | $237.70 | 0 |
| 01:28 PM | $237.71 | Down $ -0.39 | $238.01 | $237.71 | 500 |
| 01:28 PM | $237.71 | Up $0.00 | $238.01 | $237.71 | 0 |
| 01:28 PM | $237.71 | Up $0.00 | $238.01 | $237.71 | 0 |
| 01:28 PM | $237.71 | Up $0.00 | $238.01 | $237.71 | 0 |
| 01:28 PM | $237.71 | Up $0.00 | $238.01 | $237.71 | 0 |
| 01:28 PM | $237.71 | Up $0.00 | $238.01 | $237.71 | 0 |
| 01:19 PM | $238.10 | Down $ -0.01 | $238.10 | $238.10 | 100 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:19 PM | $238.10 | Up $0.00 | $238.10 | $238.10 | 0 |
| 01:17 PM | $238.11 | Down $ -0.28 | $238.32 | $238.11 | 1,000 |
| 01:17 PM | $238.11 | Up $0.00 | $238.32 | $238.11 | 0 |
| 01:12 PM | $238.39 | Down $ -0.23 | $238.63 | $238.39 | 1,100 |
| 01:12 PM | $238.39 | Up $0.00 | $238.63 | $238.39 | 0 |
| 01:12 PM | $238.39 | Up $0.00 | $238.63 | $238.39 | 0 |
| 01:12 PM | $238.39 | Up $0.00 | $238.63 | $238.39 | 0 |
| 01:12 PM | $238.39 | Up $0.00 | $238.63 | $238.39 | 0 |
| 01:10 PM | $238.62 | Up $0.05 | $238.62 | $238.62 | 100 |
| 01:10 PM | $238.62 | Up $0.00 | $238.62 | $238.62 | 0 |
| 01:07 PM | $238.58 | Up $0.10 | $238.58 | $238.58 | 100 |
| 01:07 PM | $238.58 | Up $0.00 | $238.58 | $238.58 | 0 |
| 01:07 PM | $238.58 | Up $0.00 | $238.58 | $238.58 | 0 |
| 01:02 PM | $238.47 | Up $0.15 | $238.47 | $238.47 | 100 |
| 01:02 PM | $238.47 | Up $0.00 | $238.47 | $238.47 | 0 |
| 01:02 PM | $238.47 | Up $0.00 | $238.47 | $238.47 | 0 |
| 01:02 PM | $238.47 | Up $0.00 | $238.47 | $238.47 | 0 |
| 01:02 PM | $238.47 | Up $0.00 | $238.47 | $238.47 | 0 |
| 01:00 PM | $238.32 | Up $0.18 | $238.32 | $238.31 | 300 |
| 01:00 PM | $238.32 | Up $0.00 | $238.32 | $238.31 | 0 |
| 12:59 PM | $238.14 | Up $0.22 | $238.14 | $238.14 | 400 |
| 12:58 PM | $237.92 | Down $ -0.02 | $237.93 | $237.92 | 200 |
| 12:47 PM | $237.94 | Up $0.02 | $238.05 | $237.94 | 400 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:47 PM | $237.94 | Up $0.00 | $238.05 | $237.94 | 0 |
| 12:46 PM | $237.92 | Up $0.27 | $237.92 | $237.84 | 300 |
| 12:41 PM | $237.65 | Up $0.09 | $237.65 | $237.64 | 400 |
| 12:41 PM | $237.65 | Up $0.00 | $237.65 | $237.64 | 0 |
| 12:41 PM | $237.65 | Up $0.00 | $237.65 | $237.64 | 0 |
| 12:41 PM | $237.65 | Up $0.00 | $237.65 | $237.64 | 0 |
| 12:41 PM | $237.65 | Up $0.00 | $237.65 | $237.64 | 0 |
| 12:27 PM | $237.56 | Up $0.11 | $237.83 | $237.56 | 200 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:27 PM | $237.56 | Up $0.00 | $237.83 | $237.56 | 0 |
| 12:25 PM | $237.45 | Up $0.56 | $237.45 | $237.45 | 100 |
| 12:25 PM | $237.45 | Up $0.00 | $237.45 | $237.45 | 0 |
| 12:18 PM | $236.89 | Up $0.01 | $236.89 | $236.85 | 200 |
| 12:18 PM | $236.89 | Up $0.00 | $236.89 | $236.85 | 0 |
| 12:18 PM | $236.89 | Up $0.00 | $236.89 | $236.85 | 0 |
| 12:18 PM | $236.89 | Up $0.00 | $236.89 | $236.85 | 0 |
| 12:18 PM | $236.89 | Up $0.00 | $236.89 | $236.85 | 0 |
| 12:18 PM | $236.89 | Up $0.00 | $236.89 | $236.85 | 0 |
| 12:18 PM | $236.89 | Up $0.00 | $236.89 | $236.85 | 0 |
| 12:17 PM | $236.88 | Up $0.03 | $236.88 | $236.88 | 100 |
| 12:15 PM | $236.85 | Up $0.20 | $236.85 | $236.63 | 900 |
| 12:15 PM | $236.85 | Up $0.00 | $236.85 | $236.63 | 0 |
| 12:10 PM | $236.65 | Down $ -0.13 | $236.67 | $236.65 | 200 |
| 12:10 PM | $236.65 | Up $0.00 | $236.67 | $236.65 | 0 |
| 12:10 PM | $236.65 | Up $0.00 | $236.67 | $236.65 | 0 |
| 12:10 PM | $236.65 | Up $0.00 | $236.67 | $236.65 | 0 |
| 12:10 PM | $236.65 | Up $0.00 | $236.67 | $236.65 | 0 |
| 12:06 PM | $236.78 | Down $ -0.13 | $236.78 | $236.78 | 100 |
| 12:06 PM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 12:06 PM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 12:06 PM | $236.78 | Up $0.00 | $236.78 | $236.78 | 0 |
| 11:55 AM | $236.91 | Up $0.06 | $236.91 | $236.91 | 100 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:55 AM | $236.91 | Up $0.00 | $236.91 | $236.91 | 0 |
| 11:54 AM | $236.85 | Down $ -0.14 | $236.85 | $236.77 | 600 |
| 11:53 AM | $236.99 | Down $ -0.01 | $237.00 | $236.99 | 200 |
| 11:51 AM | $237.00 | Up $0.00 | $237.00 | $237.00 | 100 |
| 11:51 AM | $237.00 | Up $0.00 | $237.00 | $237.00 | 0 |
| 11:50 AM | $237.00 | Up $0.00 | $237.00 | $237.00 | 100 |
| 11:49 AM | $237.00 | Down $ -0.05 | $237.07 | $237.00 | 200 |
| 11:47 AM | $237.05 | Up $0.07 | $237.05 | $237.05 | 100 |
| 11:47 AM | $237.05 | Up $0.00 | $237.05 | $237.05 | 0 |
| 11:41 AM | $236.98 | Down $ -0.01 | $236.98 | $236.98 | 100 |
| 11:41 AM | $236.98 | Up $0.00 | $236.98 | $236.98 | 0 |
| 11:41 AM | $236.98 | Up $0.00 | $236.98 | $236.98 | 0 |
| 11:41 AM | $236.98 | Up $0.00 | $236.98 | $236.98 | 0 |
| 11:41 AM | $236.98 | Up $0.00 | $236.98 | $236.98 | 0 |
| 11:41 AM | $236.98 | Up $0.00 | $236.98 | $236.98 | 0 |
| 11:40 AM | $236.99 | Up $0.00 | $236.99 | $236.99 | 100 |
| 11:38 AM | $236.99 | Down $ -0.26 | $236.99 | $236.99 | 100 |
| 11:38 AM | $236.99 | Up $0.00 | $236.99 | $236.99 | 0 |
| 11:34 AM | $237.25 | Up $0.21 | $237.25 | $237.10 | 200 |
| 11:34 AM | $237.25 | Up $0.00 | $237.25 | $237.10 | 0 |
| 11:34 AM | $237.25 | Up $0.00 | $237.25 | $237.10 | 0 |
| 11:34 AM | $237.25 | Up $0.00 | $237.25 | $237.10 | 0 |
| 11:28 AM | $237.04 | Up $0.01 | $237.05 | $237.04 | 300 |
| 11:28 AM | $237.04 | Up $0.00 | $237.05 | $237.04 | 0 |
| 11:28 AM | $237.04 | Up $0.00 | $237.05 | $237.04 | 0 |
| 11:28 AM | $237.04 | Up $0.00 | $237.05 | $237.04 | 0 |
| 11:28 AM | $237.04 | Up $0.00 | $237.05 | $237.04 | 0 |
| 11:28 AM | $237.04 | Up $0.00 | $237.05 | $237.04 | 0 |
| 11:25 AM | $237.03 | Down $ -0.21 | $237.12 | $237.03 | 400 |
| 11:25 AM | $237.03 | Up $0.00 | $237.12 | $237.03 | 0 |
| 11:25 AM | $237.03 | Up $0.00 | $237.12 | $237.03 | 0 |
| 11:24 AM | $237.24 | Up $0.06 | $237.24 | $237.24 | 100 |
| 11:19 AM | $237.18 | Down $ -0.05 | $237.40 | $237.18 | 1,000 |
| 11:19 AM | $237.18 | Up $0.00 | $237.40 | $237.18 | 0 |
| 11:19 AM | $237.18 | Up $0.00 | $237.40 | $237.18 | 0 |
| 11:19 AM | $237.18 | Up $0.00 | $237.40 | $237.18 | 0 |
| 11:19 AM | $237.18 | Up $0.00 | $237.40 | $237.18 | 0 |
| 11:17 AM | $237.23 | Down $ -0.33 | $237.23 | $237.23 | 100 |
| 11:17 AM | $237.23 | Up $0.00 | $237.23 | $237.23 | 0 |
| 11:16 AM | $237.56 | Down $ -0.14 | $237.61 | $237.56 | 500 |
| 11:15 AM | $237.70 | Down $ -0.09 | $237.70 | $237.70 | 100 |
| 11:13 AM | $237.79 | Down $ -0.26 | $237.79 | $237.79 | 100 |
| 11:13 AM | $237.79 | Up $0.00 | $237.79 | $237.79 | 0 |
| 11:07 AM | $238.05 | Up $0.10 | $238.05 | $238.05 | 200 |
| 11:07 AM | $238.05 | Up $0.00 | $238.05 | $238.05 | 0 |
| 11:07 AM | $238.05 | Up $0.00 | $238.05 | $238.05 | 0 |
| 11:07 AM | $238.05 | Up $0.00 | $238.05 | $238.05 | 0 |
| 11:07 AM | $238.05 | Up $0.00 | $238.05 | $238.05 | 0 |
| 11:07 AM | $238.05 | Up $0.00 | $238.05 | $238.05 | 0 |
| 11:05 AM | $237.95 | Down $ -0.32 | $238.13 | $237.91 | 1,100 |
| 11:05 AM | $237.95 | Up $0.00 | $238.13 | $237.91 | 0 |
| 11:04 AM | $238.27 | Up $0.10 | $238.27 | $238.27 | 100 |
| 11:03 AM | $238.17 | Up $0.30 | $238.17 | $237.90 | 700 |
| 10:58 AM | $237.87 | Down $ -0.88 | $238.49 | $237.87 | 1,400 |
| 10:58 AM | $237.87 | Up $0.00 | $238.49 | $237.87 | 0 |
| 10:58 AM | $237.87 | Up $0.00 | $238.49 | $237.87 | 0 |
| 10:58 AM | $237.87 | Up $0.00 | $238.49 | $237.87 | 0 |
| 10:58 AM | $237.87 | Up $0.00 | $238.49 | $237.87 | 0 |
| 10:57 AM | $238.75 | Up $0.24 | $238.77 | $238.44 | 400 |
| 10:54 AM | $238.51 | Up $0.64 | $238.51 | $238.26 | 300 |
| 10:54 AM | $238.51 | Up $0.00 | $238.51 | $238.26 | 0 |
| 10:54 AM | $238.51 | Up $0.00 | $238.51 | $238.26 | 0 |
| 10:51 AM | $237.87 | Down $ -0.07 | $238.29 | $237.87 | 1,000 |
| 10:51 AM | $237.87 | Up $0.00 | $238.29 | $237.87 | 0 |
| 10:51 AM | $237.87 | Up $0.00 | $238.29 | $237.87 | 0 |
| 10:49 AM | $237.94 | Down $ -0.15 | $237.97 | $237.94 | 500 |
| 10:49 AM | $237.94 | Up $0.00 | $237.97 | $237.94 | 0 |
| 10:43 AM | $238.09 | Down $ -0.02 | $238.09 | $238.09 | 100 |
| 10:43 AM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 10:43 AM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 10:43 AM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 10:43 AM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 10:43 AM | $238.09 | Up $0.00 | $238.09 | $238.09 | 0 |
| 10:41 AM | $238.11 | Up $0.13 | $238.28 | $238.11 | 200 |
| 10:41 AM | $238.11 | Up $0.00 | $238.28 | $238.11 | 0 |
| 10:38 AM | $237.98 | Up $0.28 | $237.99 | $237.81 | 700 |
| 10:38 AM | $237.98 | Up $0.00 | $237.99 | $237.81 | 0 |
| 10:38 AM | $237.98 | Up $0.00 | $237.99 | $237.81 | 0 |
| 10:35 AM | $237.70 | Up $0.49 | $237.90 | $237.66 | 500 |
| 10:35 AM | $237.70 | Up $0.00 | $237.90 | $237.66 | 0 |
| 10:35 AM | $237.70 | Up $0.00 | $237.90 | $237.66 | 0 |
| 10:30 AM | $237.21 | Up $0.24 | $237.57 | $237.21 | 900 |
| 10:30 AM | $237.21 | Up $0.00 | $237.57 | $237.21 | 0 |
| 10:30 AM | $237.21 | Up $0.00 | $237.57 | $237.21 | 0 |
| 10:30 AM | $237.21 | Up $0.00 | $237.57 | $237.21 | 0 |
| 10:30 AM | $237.21 | Up $0.00 | $237.57 | $237.21 | 0 |
| 10:26 AM | $236.97 | Up $0.03 | $236.97 | $236.97 | 100 |
| 10:26 AM | $236.97 | Up $0.00 | $236.97 | $236.97 | 0 |
| 10:26 AM | $236.97 | Up $0.00 | $236.97 | $236.97 | 0 |
| 10:26 AM | $236.97 | Up $0.00 | $236.97 | $236.97 | 0 |
| 10:25 AM | $236.94 | Down $ -0.48 | $236.96 | $236.94 | 400 |
| 10:20 AM | $237.42 | Down $ -0.13 | $237.42 | $237.42 | 200 |
| 10:20 AM | $237.42 | Up $0.00 | $237.42 | $237.42 | 0 |
| 10:20 AM | $237.42 | Up $0.00 | $237.42 | $237.42 | 0 |
| 10:20 AM | $237.42 | Up $0.00 | $237.42 | $237.42 | 0 |
| 10:20 AM | $237.42 | Up $0.00 | $237.42 | $237.42 | 0 |
| 10:19 AM | $237.55 | Down $ -0.01 | $237.61 | $237.55 | 200 |
| 10:18 AM | $237.56 | Down $ -0.16 | $237.58 | $237.56 | 300 |
| 10:16 AM | $237.72 | Down $ -0.20 | $237.80 | $237.72 | 400 |
| 10:16 AM | $237.72 | Up $0.00 | $237.80 | $237.72 | 0 |
| 10:11 AM | $237.92 | Down $ -0.15 | $237.92 | $237.92 | 100 |
| 10:11 AM | $237.92 | Up $0.00 | $237.92 | $237.92 | 0 |
| 10:11 AM | $237.92 | Up $0.00 | $237.92 | $237.92 | 0 |
| 10:11 AM | $237.92 | Up $0.00 | $237.92 | $237.92 | 0 |
| 10:11 AM | $237.92 | Up $0.00 | $237.92 | $237.92 | 0 |
| 10:10 AM | $238.07 | Down $ -0.13 | $238.08 | $238.07 | 200 |
| 10:08 AM | $238.20 | Up $0.04 | $238.20 | $238.20 | 300 |
| 10:08 AM | $238.20 | Up $0.00 | $238.20 | $238.20 | 0 |
| 10:05 AM | $238.16 | Down $ -0.03 | $238.16 | $238.16 | 100 |
| 10:05 AM | $238.16 | Up $0.00 | $238.16 | $238.16 | 0 |
| 10:05 AM | $238.16 | Up $0.00 | $238.16 | $238.16 | 0 |
| 10:01 AM | $238.18 | Down $ -0.24 | $238.18 | $238.18 | 100 |
| 10:01 AM | $238.18 | Up $0.00 | $238.18 | $238.18 | 0 |
| 10:01 AM | $238.18 | Up $0.00 | $238.18 | $238.18 | 0 |
| 10:01 AM | $238.18 | Up $0.00 | $238.18 | $238.18 | 0 |
| 09:59 AM | $238.42 | Up $0.41 | $238.42 | $238.11 | 200 |
| 09:59 AM | $238.42 | Up $0.00 | $238.42 | $238.11 | 0 |
| 09:57 AM | $238.01 | Down $ -0.24 | $238.02 | $238.01 | 200 |
| 09:57 AM | $238.01 | Up $0.00 | $238.02 | $238.01 | 0 |
| 09:56 AM | $238.25 | Up $0.38 | $238.26 | $238.21 | 300 |
| 09:55 AM | $237.87 | Up $0.32 | $237.87 | $237.80 | 600 |
| 09:54 AM | $237.55 | Up $0.10 | $237.55 | $237.51 | 3,300 |
| 09:52 AM | $237.45 | Down $ -0.18 | $237.49 | $237.45 | 600 |
| 09:52 AM | $237.45 | Up $0.00 | $237.49 | $237.45 | 0 |
| 09:51 AM | $237.63 | Down $ -0.09 | $237.63 | $237.54 | 300 |
| 09:50 AM | $237.71 | Up $0.27 | $237.71 | $237.71 | 100 |
| 09:45 AM | $237.44 | Down $ -0.37 | $237.49 | $237.44 | 500 |
| 09:45 AM | $237.44 | Up $0.00 | $237.49 | $237.44 | 0 |
| 09:45 AM | $237.44 | Up $0.00 | $237.49 | $237.44 | 0 |
| 09:45 AM | $237.44 | Up $0.00 | $237.49 | $237.44 | 0 |
| 09:45 AM | $237.44 | Up $0.00 | $237.49 | $237.44 | 0 |
| 09:44 AM | $237.81 | Down $ -0.32 | $237.81 | $237.81 | 200 |
| 09:42 AM | $238.13 | Up $1.31 | $238.13 | $236.86 | 700 |
| 09:42 AM | $238.13 | Up $0.00 | $238.13 | $236.86 | 0 |
| 09:41 AM | $236.82 | Down $ -0.32 | $236.82 | $236.73 | 300 |
| 09:40 AM | $237.14 | Down $ -0.40 | $238.42 | $236.80 | 2,500 |
| 09:39 AM | $237.54 | Down $ -1.33 | $238.40 | $237.45 | 900 |
| 09:37 AM | $238.87 | Up $1.27 | $238.87 | $238.87 | 100 |
| 09:37 AM | $238.87 | Up $0.00 | $238.87 | $238.87 | 0 |
| 09:32 AM | $237.60 | Up $0.09 | $237.73 | $237.60 | 200 |
| 09:32 AM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 09:32 AM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 09:32 AM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 09:32 AM | $237.60 | Up $0.00 | $237.73 | $237.60 | 0 |
| 09:31 AM | $237.51 | Up $0.79 | $237.53 | $237.51 | 300 |
| 09:30 AM | $236.72 | Down $ -1.14 | $236.72 | $236.72 | 300 |
| Previous close | $237.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31/03/2025 | $238.71 | $236.78 | $238.90 | $236.63 | 22,400 |
| 28/03/2025 | $237.86 | $237.59 | $238.29 | $237.08 | 49,000 |
| 27/03/2025 | $241.95 | $242.33 | $243.04 | $241.61 | 60,800 |
| 26/03/2025 | $244.57 | $246.07 | $246.08 | $244.15 | 64,800 |
| 25/03/2025 | $244.63 | $245.19 | $245.82 | $243.56 | 85,600 |
| 24/03/2025 | $248.68 | $248.84 | $249.59 | $247.92 | 44,600 |
| 21/03/2025 | $243.85 | $242.52 | $244.06 | $242.41 | 140,800 |
| 20/03/2025 | $243.08 | $244.28 | $244.58 | $242.31 | 34,300 |
| 19/03/2025 | $244.15 | $242.58 | $244.97 | $242.03 | 72,800 |
| 18/03/2025 | $240.37 | $239.36 | $240.44 | $238.88 | 72,700 |
| 17/03/2025 | $240.90 | $239.70 | $241.98 | $237.30 | 130,200 |
| 14/03/2025 | $237.53 | $236.84 | $237.62 | $235.21 | 57,200 |
| 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 |
Graphs are not available, please refer to the detailed table