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, 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.