Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 196.93 203.09 202.69 145,719 +5.72(+2.90%)
Jan 28, 2022 196.51 197.25 192.51 196.97 167,868 +1.15(+0.59%)
Jan 27, 2022 202.43 203.92 195.00 195.82 106,398 -5.22(-2.60%)
Jan 26, 2022 200.81 206.06 198.66 201.04 244,123 +2.28(+1.15%)
Jan 25, 2022 195.01 200.56 193.62 198.76 150,264 +0.48(+0.24%)
Jan 24, 2022 192.35 198.92 190.11 198.28 208,059 +2.70(+1.38%)
Jan 21, 2022 200.22 200.22 194.57 195.58 86,744 -4.23(-2.12%)
Jan 20, 2022 203.77 205.21 199.00 199.81 98,185 -2.57(-1.27%)
Jan 19, 2022 205.29 208.24 202.14 202.38 90,082 -1.57(-0.77%)
Jan 18, 2022 205.87 207.27 202.97 203.95 89,828 -3.10(-1.50%)
Jan 17, 2022 207.17 207.55 206.17 207.05 85,166 -0.12(-0.06%)
Jan 14, 2022 211.12 211.60 205.55 207.17 142,333 -5.98(-2.81%)
Jan 13, 2022 217.26 217.26 212.35 213.15 143,930 -3.77(-1.74%)
Jan 12, 2022 218.82 220.00 216.31 216.92 108,399 -0.76(-0.35%)
Jan 11, 2022 218.00 219.62 216.00 217.68 86,204 -0.90(-0.41%)
Jan 10, 2022 219.06 220.00 214.01 218.58 120,503 -3.83(-1.72%)
Jan 07, 2022 230.38 230.38 221.55 222.41 81,693 -7.32(-3.19%)
Jan 06, 2022 232.35 232.35 227.50 229.73 84,997 -3.10(-1.33%)
Jan 05, 2022 240.28 240.28 232.31 232.83 152,151 -7.75(-3.22%)
Jan 04, 2022 251.48 251.57 239.57 240.58 111,414 -8.02(-3.23%)
Dec 31, 2021 248.60 248.60 248.60 0 -1.57(-0.63%)
Dec 30, 2021 248.80 253.09 248.80 250.17 37,791 +0.82(+0.33%)
Dec 29, 2021 247.78 250.83 246.50 249.35 84,211 +5.04(+2.06%)
Dec 24, 2021 244.31 244.31 244.31 0 -2.35(-0.95%)
Dec 23, 2021 246.60 247.86 245.85 246.66 49,635 +0.45(+0.18%)
Dec 22, 2021 241.79 246.38 241.79 246.21 39,067 +3.47(+1.43%)
Dec 21, 2021 238.99 242.75 236.92 242.74 67,239 +6.87(+2.91%)
Dec 20, 2021 243.52 243.53 234.22 235.87 56,135 -8.22(-3.37%)
Dec 17, 2021 234.25 247.26 234.25 244.09 410,774 +4.33(+1.81%)
Dec 16, 2021 244.15 245.00 238.59 239.76 117,474 -2.92(-1.20%)
Dec 15, 2021 243.75 246.80 240.69 242.68 191,662 -0.83(-0.34%)
Dec 14, 2021 245.73 248.93 241.80 243.51 139,128 -3.98(-1.61%)
Dec 13, 2021 247.29 248.77 244.79 247.49 108,351 +1.77(+0.72%)
Dec 10, 2021 246.88 247.64 244.34 245.72 59,441 -0.03(-0.01%)
Dec 09, 2021 247.77 250.38 245.53 245.75 50,536 -2.32(-0.94%)
Dec 08, 2021 250.59 250.75 247.19 248.07 34,554 -1.71(-0.68%)
Dec 07, 2021 244.76 252.20 244.76 249.78 65,268 +4.08(+1.66%)
Dec 06, 2021 244.02 246.79 242.00 245.70 64,148 +1.82(+0.75%)
Dec 03, 2021 250.66 250.66 242.30 243.88 74,072 -6.02(-2.41%)
Dec 02, 2021 245.19 250.99 245.19 249.90 69,863 +4.60(+1.88%)
Dec 01, 2021 246.81 251.48 244.60 245.30 71,318 -0.24(-0.10%)
Nov 30, 2021 251.16 252.43 243.76 245.54 141,144 -7.54(-2.98%)
Nov 29, 2021 251.00 253.11 248.54 253.08 120,259 +2.81(+1.12%)
Nov 26, 2021 254.36 254.36 246.76 250.27 50,239 -4.09(-1.61%)
Nov 25, 2021 253.92 256.01 253.15 254.36 25,227 +0.44(+0.17%)
Nov 24, 2021 252.60 255.39 251.26 253.92 48,133 +0.78(+0.31%)
Nov 23, 2021 252.65 255.38 250.65 253.14 51,763 +0.57(+0.23%)
Nov 22, 2021 249.43 254.29 247.06 252.57 74,358 +4.23(+1.70%)
Nov 19, 2021 241.33 248.62 241.33 248.34 64,565 +6.51(+2.69%)
Nov 18, 2021 240.59 242.30 241.00 241.83 60,251 +0.24(+0.10%)
Nov 17, 2021 244.61 244.61 241.20 241.59 49,372 -3.02(-1.23%)
Nov 16, 2021 241.10 245.55 241.10 244.61 59,061 +1.35(+0.55%)
Nov 15, 2021 246.44 246.59 242.61 243.26 48,633 -2.70(-1.10%)
Nov 12, 2021 241.03 246.74 241.03 245.96 108,215 +3.79(+1.57%)
Nov 11, 2021 241.75 243.51 239.03 242.17 69,354 +2.93(+1.22%)
Nov 10, 2021 245.56 239.24 47,486 -5.04(-2.06%)
Nov 09, 2021 247.66 248.55 243.23 244.28 50,878 -3.42(-1.38%)
Nov 08, 2021 244.92 249.29 244.92 247.70 83,438 +3.59(+1.47%)
Nov 05, 2021 243.90 247.73 242.97 244.11 43,386 -1.27(-0.52%)
Nov 04, 2021 242.32 246.54 241.56 245.38 105,070 +3.06(+1.26%)
Nov 03, 2021 243.66 244.12 240.67 242.32 88,052 -0.62(-0.26%)
Nov 02, 2021 246.65 246.65 242.22 242.94 62,590 -0.87(-0.36%)
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.