Skip to main content

Firstsrvce Sub VT Sh (TSX: FSV )

209.38 +2.06 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 131.92 131.97 129.10 130.21 86,307 -1.87(-1.42%)
Jan 30, 2020 132.50 132.67 131.48 132.08 58,108 -0.77(-0.58%)
Jan 29, 2020 133.52 133.97 132.07 132.85 57,270 -0.68(-0.51%)
Jan 28, 2020 132.35 133.69 131.15 133.53 67,087 +1.38(+1.04%)
Jan 27, 2020 129.54 132.36 129.30 132.15 77,580 +1.19(+0.91%)
Jan 24, 2020 131.29 131.78 130.36 130.96 51,329 -0.42(-0.32%)
Jan 23, 2020 131.14 131.77 130.75 131.38 80,374 +0.02(+0.02%)
Jan 22, 2020 130.81 132.01 130.48 131.36 81,827 +0.77(+0.59%)
Jan 21, 2020 128.50 131.00 127.94 130.59 53,876 +2.04(+1.59%)
Jan 20, 2020 128.12 128.99 128.09 128.55 13,714 +0.24(+0.19%)
Jan 17, 2020 128.16 129.08 127.80 128.31 65,578 +0.37(+0.29%)
Jan 16, 2020 130.07 130.10 127.68 127.94 48,146 -1.68(-1.30%)
Jan 15, 2020 129.06 130.50 128.80 129.62 51,317 +0.66(+0.51%)
Jan 14, 2020 127.70 129.30 127.49 128.96 55,769 +1.24(+0.97%)
Jan 13, 2020 127.21 128.27 126.89 127.72 53,461 +0.29(+0.23%)
Jan 10, 2020 126.87 127.46 126.35 127.43 62,097 +0.51(+0.40%)
Jan 09, 2020 124.95 127.22 124.95 126.92 56,515 +2.08(+1.67%)
Jan 08, 2020 123.49 125.17 121.99 124.84 52,114 +2.75(+2.25%)
Jan 07, 2020 121.44 122.50 121.40 122.09 50,073 +0.53(+0.44%)
Jan 06, 2020 122.80 122.85 121.22 121.56 48,473 -1.36(-1.11%)
Jan 03, 2020 120.75 123.45 120.50 122.92 39,944 +1.94(+1.60%)
Jan 02, 2020 121.39 121.50 119.66 120.98 49,864 +0.09(+0.07%)
Dec 31, 2019 120.89 120.89 120.89 0 -1.08(-0.89%)
Dec 30, 2019 123.79 123.79 121.50 121.97 49,119 -2.06(-1.66%)
Dec 27, 2019 124.71 125.15 124.03 124.03 91,434 -1.83(-1.45%)
Dec 24, 2019 125.86 125.86 125.86 0 +2.42(+1.96%)
Dec 23, 2019 124.81 125.20 122.45 123.44 65,718 -1.19(-0.95%)
Dec 20, 2019 121.23 124.71 121.23 124.63 107,694 +3.56(+2.94%)
Dec 19, 2019 120.49 122.58 120.33 121.07 68,849 +0.64(+0.53%)
Dec 18, 2019 118.12 121.09 117.27 120.43 118,456 +2.50(+2.12%)
Dec 17, 2019 118.00 118.58 116.87 117.93 137,945 -0.14(-0.12%)
Dec 16, 2019 120.87 120.87 117.03 118.07 126,296 -2.37(-1.97%)
Dec 13, 2019 119.93 120.60 119.74 120.44 48,663 +0.51(+0.43%)
Dec 12, 2019 121.05 121.05 119.81 119.93 75,279 -0.86(-0.71%)
Dec 11, 2019 121.94 122.12 120.22 120.79 45,028 -1.15(-0.94%)
Dec 10, 2019 121.00 122.18 119.89 121.94 55,921 +0.94(+0.78%)
Dec 09, 2019 123.82 123.82 120.30 121.00 73,409 -3.00(-2.42%)
Dec 06, 2019 122.14 124.03 121.98 124.00 91,098 +2.10(+1.72%)
Dec 05, 2019 119.92 122.00 119.07 121.90 135,333 +1.75(+1.46%)
Dec 04, 2019 121.05 121.35 119.74 120.15 180,768 -0.79(-0.65%)
Dec 03, 2019 120.31 121.59 119.81 120.94 133,107 -6.02(-4.74%)
Dec 02, 2019 127.37 127.39 126.01 126.96 43,232 -0.12(-0.09%)
Nov 29, 2019 127.00 127.59 126.40 127.08 20,524 +0.26(+0.21%)
Nov 28, 2019 128.32 128.59 126.08 126.82 23,798 -1.57(-1.22%)
Nov 27, 2019 126.40 129.00 126.12 128.39 62,096 +1.95(+1.54%)
Nov 26, 2019 125.99 126.69 125.22 126.44 61,934 +0.42(+0.33%)
Nov 25, 2019 124.52 126.42 124.52 126.02 69,512 +1.68(+1.35%)
Nov 22, 2019 122.13 124.51 121.74 124.34 51,634 +2.42(+1.98%)
Nov 21, 2019 124.82 125.40 121.67 121.92 60,803 -2.71(-2.17%)
Nov 20, 2019 122.02 124.94 121.82 124.63 59,778 +2.67(+2.19%)
Nov 19, 2019 123.19 123.77 121.67 121.96 69,984 -0.99(-0.81%)
Nov 18, 2019 119.97 123.54 119.76 122.95 126,070 +2.95(+2.46%)
Nov 15, 2019 120.16 120.48 119.43 120.00 63,671 +0.17(+0.14%)
Nov 14, 2019 120.51 120.86 119.75 119.83 28,304 -0.53(-0.44%)
Nov 13, 2019 120.43 121.72 119.94 120.36 62,637 -0.01(-0.01%)
Nov 12, 2019 117.65 121.00 117.65 120.37 66,947 +2.83(+2.41%)
Nov 11, 2019 116.86 117.73 115.86 117.54 26,231 +0.68(+0.58%)
Nov 08, 2019 117.45 117.70 116.04 116.86 55,351 -0.49(-0.42%)
Nov 07, 2019 116.00 117.98 115.52 117.35 41,318 +1.37(+1.18%)
Nov 06, 2019 116.30 116.83 115.38 115.98 52,315 -0.28(-0.24%)
Nov 05, 2019 114.21 116.31 113.99 116.26 51,587 +1.86(+1.63%)
Nov 04, 2019 115.67 115.86 113.74 114.40 74,350 -1.41(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.